Tour v526
KLIC
KULICKE & SOFFA INDS
$86.29 -6.27%
$88.00 (+1.98%)🌙
as of 08/19 06:41 PM
(8/18 18:42) ◀
|
Wednesday, August 19, 2026 (6:41pm)
January 2026
|
▶ (8/20 18:43)
◀ 8/19 18:41 ▶

Option Volume

Detail
ℹ
Current (08/19) 191
Calls: 118 (62%)
Puts: 73 (38%)
Prior (08/18) 547
Calls: 186 (34%)
Puts: 361 (66%)
Current vs Prior -65.08%
Calls: -36.56% (Calls)
Puts: -79.78% (Puts)
Prior 7-Day Total 2,257
Calls: 1,631 (72%)
Puts: 626 (28%)
Prior 7-Day Average 322
Calls: 233 (72%)
Puts: 89 (28%)
Current vs Prior 7-Day Avg -40.76%
Calls: -49.36%
Puts: -18.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $83.3K
Calls: $54.3K (65%)
Puts: $29.0K (35%)
Prior (08/18) $165.2K
Calls: $71.9K (44%)
Puts: $93.2K (56%)
Current vs Prior -49.54%
Calls: -24.52%
Puts: -68.85%
Prior 7-Day Total $634.0K
Calls: $449.4K (71%)
Puts: $184.6K (29%)
Prior 7-Day Average $90.6K
Calls: $64.2K (71%)
Puts: $26.4K (29%)
Current vs Prior 7-Day Avg -7.98%
Calls: -15.41%
Puts: +10.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.62
Prior (08/18) 1.94
Current vs Prior -68.13%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -0.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 2,433
Calls: 554 (23%)
Puts: 1,879 (77%)
Prior (08/18) 2,615
Calls: 727 (28%)
Puts: 1,888 (72%)
Current vs Prior -6.96%
Prior 7-Day Total 17,275
Calls: 8,094 (47%)
Puts: 9,181 (53%)
Prior 7-Day Average 2,467
Calls: 1,156 (47%)
Puts: 1,311 (53%)
Current vs Prior 7-Day Avg -1.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.86% | 14.31%3.86% | 14.31%
Prior 5.70% | 14.34%5.70% | 14.34%
Current vs Prior -32.33% | -0.18%-32.33% | -0.18%
Prior 7-Day Avg 7.34% | 15.94%7.34% | 15.94%
Current vs 7-Day Avg -47.41% | -10.19%-47.41% | -10.19%
Prior 7-Day Eod 5.70% | 14.34%5.70% | 14.34%
Current vs 7-Day Eod -32.33% | -0.18%-32.33% | -0.18%
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

Moderately bullish flow with 65% call dollar volume ($54.3K). Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 68% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 9 found (avg delta 0.75, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2119.6023.30$21.4517.2%10.951
$65.00Sep 1819.9023.80$21.8517.8%10.93--
$80.00Sep 187.7011.20$9.4537.0%10.692
$85.00Aug 210.254.40$2.33178.1%10.6436
$85.00Sep 184.908.90$6.9058.0%150.573
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.8015.40$13.6026.5%10.93--
$100.00Sep 1814.1016.50$15.3015.7%10.7643
$90.00Aug 212.805.40$4.1063.4%340.71709
$90.00Sep 186.0010.20$8.1051.9%40.5565

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 157, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 182.903.60$3.2521.5%410.3420
$85.00Sep 184.908.90$6.9058.0%150.573
$90.00Aug 210.002.20$1.10200.0%110.2932
$100.00Aug 210.000.35$0.18194.4%60.06295
$100.00Sep 180.953.30$2.13110.3%60.24--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.805.40$4.1063.4%340.71709
$85.00Aug 210.751.25$1.0050.0%110.361.0K
$75.00Sep 180.352.95$1.65157.6%50.1922
$85.00Sep 185.105.80$5.4512.8%40.438
$90.00Sep 186.0010.20$8.1051.9%40.5565

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 27.0%, max 51.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1899.2%65.5%51.5%1345
$85.00Aug 21Sep 1863.3%61.8%2.5%1639
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1899.2%65.5%51.5%38774
$85.00Aug 21Sep 1863.3%61.8%2.5%151.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 3.07, avg 7.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Aug 21$1.23$3.77$1.2364%3.07$86.23
$80.00$85.00Sep 18$2.55$2.45$2.5569%0.96$82.55
$85.00$90.00Sep 18$2.05$2.95$2.0557%1.44$87.05
$90.00$95.00Sep 18$1.60$3.40$1.6044%2.13$91.60
$100.00$110.00Sep 18$1.15$8.85$1.1524%7.70$101.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$0.23$4.77$0.238%20.74$69.77
$85.00$75.00Aug 21$0.82$9.18$0.8236%11.20$84.18
$85.00$80.00Sep 18$1.95$3.05$1.9543%1.56$83.05
$90.00$85.00Sep 18$2.65$2.35$2.6555%0.89$87.35
$90.00$85.00Aug 21$3.10$1.90$3.1071%0.61$86.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.59, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Aug 21$0.82$0.82$4.1871%0.20$90.82
$95.00$100.00Aug 21$0.10$0.10$4.9090%0.02$95.10
$95.00$100.00Sep 18$1.12$1.12$3.8866%0.29$96.12
$100.00$110.00Sep 18$1.15$1.15$8.8576%0.13$101.15
$90.00$95.00Sep 18$1.60$1.60$3.4056%0.47$91.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$1.85$1.85$3.1569%0.59$78.15
$75.00$70.00Sep 18$1.12$1.12$3.8881%0.29$73.88
$85.00$80.00Sep 18$1.95$1.95$3.0557%0.64$83.05
$85.00$75.00Aug 21$0.82$0.82$9.1864%0.09$84.18
$70.00$65.00Sep 18$0.23$0.23$4.7792%0.05$69.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.51, cheapest $4.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$4.5763.3%61.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$4.4563.3%61.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.86% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$2.33$1.00$3.33$81.67$88.333.86%
$90.00Aug 21$1.10$4.10$5.20$84.80$95.206.03%
$85.00Sep 18$6.90$5.45$12.35$72.65$97.3514.31%
$80.00Sep 18$9.45$3.50$12.95$67.05$92.9515.01%
$90.00Sep 18$4.85$8.10$12.95$77.05$102.9515.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.42% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.18$0.18$0.36$74.64$100.36
$95.00$75.00Aug 21$0.28$0.18$0.46$74.54$95.46
$105.00$75.00Aug 21$0.35$0.18$0.53$74.47$105.53
$110.00$70.00Sep 18$0.98$0.53$1.51$68.49$111.51
$90.00$75.00Aug 21$1.10$0.18$1.28$73.72$91.28
$100.00$85.00Aug 21$0.18$1.00$1.18$83.82$101.18
$95.00$85.00Aug 21$0.28$1.00$1.28$83.72$96.28
$105.00$85.00Aug 21$0.35$1.00$1.35$83.65$106.35
$90.00$85.00Aug 21$1.10$1.00$2.10$82.90$92.10
$110.00$75.00Sep 18$0.98$1.65$2.63$72.37$112.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.46, avg credit $2.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/8095/100Sep 18$2.97$2.0336%1.46$77.03$97.97
70/7595/100Sep 18$2.24$2.7648%0.81$72.76$97.24
65/7095/100Sep 18$1.35$3.6558%0.37$68.65$96.35
65/70100/110Sep 18$1.38$8.6268%0.16$68.62$101.38
70/75100/110Sep 18$2.27$7.7357%0.29$72.73$102.27
75/80100/110Sep 18$3.00$7.0045%0.43$77.00$103.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 11.20, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Aug 21$0.41$4.5954%11.20
$85.00$90.00$95.00Sep 18$0.45$4.5523%10.11
$80.00$85.00$90.00Sep 18$0.50$4.5024%9.00
$90.00$95.00$100.00Sep 18$0.48$4.5220%9.42
$90.00$95.00$100.00Aug 21$0.72$4.2824%5.94
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.10$4.9025%49.00
$80.00$85.00$90.00Sep 18$0.70$4.3024%6.14
$70.00$75.00$80.00Sep 18$0.73$4.2723%5.85
$65.00$70.00$75.00Sep 18$0.89$4.1114%4.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.90, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Sep 18-$1.01$3.99
$90.00$95.001:2Sep 18-$1.65$3.35
$95.00$100.001:2Aug 21-$0.08$4.92
$100.00$105.001:2Aug 21-$0.52$4.48
$85.00$90.001:2Sep 18-$2.80$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Sep 18-$0.90$9.10
$85.00$80.001:2Sep 18-$1.55$3.45
$70.00$65.001:2Sep 18-$0.07$4.93
$90.00$85.001:2Sep 18-$2.80$2.20
$100.00$90.001:2Aug 21$5.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.21%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$4.500.454.3%5.21%9.51%213
$95.00Sep 18$2.900.3410.1%3.36%13.45%4120
$100.00Sep 18$0.950.2415.9%1.10%16.99%6--
$110.00Sep 18$0.400.1327.5%0.46%27.94%214

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. 188 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 $90.00 09-18 call last traded $11.50 on 07/30 (now $4.50/$5.20) — try a limit near $4.85. Also watch the $65.00 08-21 call last traded $34.29 on 07/16 (now $19.60/$23.30) — try a limit near $21.45; the $95.00 09-18 call last traded $9.00 on 08/07 (now $2.90/$3.60) — try a limit near $3.25. Most tradeable put: the $85.00 09-18 put last traded $5.70 on 08/07 (now $5.10/$5.80) — try a limit near $5.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.25$4.40$2.33$8.00 08/06$2.33–$23.50$2.3336
$85.00Sep 18$4.90$8.90$6.90$10.70 08/03$6.90–$26.00$6.903
$85.00Oct 16$7.30$11.40$9.35$35.23 06/12$9.35–$27.45$9.35--
$85.00Jan 15$13.40$16.70$15.05$20.30 08/06$15.05–$33.40$15.05--
$85.00Nov 20$10.90$14.40$12.65--$12.65–$12.65—$10.902
$90.00Aug 21$0.00$2.20$1.10$8.05 08/06$1.10–$20.60$1.1032
$90.00Sep 18$4.50$5.20$4.85$11.50 07/30$4.85–$22.65$4.8513
$90.00Oct 16$6.90$7.80$7.35$39.46 06/22$7.35–$24.45$7.35--
$90.00Jan 15$11.90$15.20$13.55$19.85 08/07$13.55–$30.35$13.55--
$80.00Aug 21$5.30$8.40$6.85$17.00 08/05$6.85–$27.80$6.85--
$80.00Sep 18$7.70$11.20$9.45$29.25 07/23$9.45–$29.60$9.452
$80.00Oct 16$10.60$13.40$12.00$27.50 07/24$12.00–$31.00$12.00--
$80.00Jan 15$15.70$19.60$17.65$21.20 08/06$17.65–$36.40$17.65--
$95.00Aug 21$0.00$0.55$0.28$3.70 08/07$0.28–$16.75$0.2866
$95.00Sep 18$2.90$3.60$3.25$9.00 08/07$3.25–$19.35$3.2520
$95.00Oct 16$3.50$7.00$5.25$10.30 08/07$5.25–$21.75$5.25--
$95.00Nov 20$7.10$10.00$8.55$13.50 08/06$8.55–$24.70$8.55--
$95.00Jan 15$9.40$12.90$11.15$19.90 08/05$11.15–$28.00$11.15--
$75.00Aug 21$9.60$13.30$11.45$22.51 08/05$11.45–$32.10$11.45--
$75.00Oct 16$13.60$16.30$14.95$46.38 06/22$14.95–$34.65$14.95--
$75.00Nov 20$15.50$19.70$17.60$47.50 07/02$17.60–$36.85$17.60--
$75.00Jan 15$18.30$22.20$20.25$26.30 08/07$20.25–$39.50$20.25--
$100.00Aug 21$0.00$0.35$0.18$2.05 08/07$0.18–$13.25$0.18295
$100.00Sep 18$0.95$3.30$2.13$6.50 08/06$2.13–$17.05$2.13--
$100.00Oct 16$2.70$5.60$4.15$8.90 08/06$4.15–$19.55$4.15--
$100.00Nov 20$5.40$8.60$7.00$12.11 08/07$7.00–$22.15$7.00--
$100.00Jan 15$8.50$11.00$9.75$15.11 08/07$9.75–$25.80$9.75--
$70.00Aug 21$14.40$18.30$16.35$15.90 07/29$15.35–$36.85$15.90--
$70.00Nov 20$18.80$22.80$20.80$29.14 08/07$20.80–$40.55$20.80--
$70.00Jan 15$21.40$24.30$22.85$28.79 08/07$22.85–$42.90$22.85--
$105.00Aug 21$0.00$0.70$0.35$1.85 08/06$0.30–$10.85$0.35--
$105.00Sep 18$0.50$3.40$1.95$6.90 07/30$1.95–$14.50$1.95--
$105.00Oct 16$1.65$4.60$3.13$19.31 07/07$3.13–$16.65$3.13--
$105.00Nov 20$4.40$7.80$6.10$38.90 06/30$6.10–$19.85$6.10--
$105.00Jan 15$7.30$10.40$8.85$13.10 08/06$8.85–$23.60$8.85--
$65.00Aug 21$19.60$23.30$21.45$34.29 07/16$19.80–$41.70$21.451
$65.00Jan 15$24.50$27.80$26.15$38.90 07/17$26.15–$46.35$26.15--
$110.00Aug 21$0.00$2.00$1.00$0.80 08/07$0.18–$9.20$0.80--
$110.00Sep 18$0.40$1.55$0.98$10.40 07/24$0.98–$12.45$0.9814
$110.00Oct 16$0.80$3.90$2.35$7.59 07/31$2.35–$15.15$2.35--
$110.00Nov 20$4.50$6.10$5.30$9.21 08/07$5.30–$18.45$5.30--
$110.00Jan 15$6.00$9.40$7.70$10.30 08/06$7.70–$21.75$7.70--
$60.00Sep 18$25.00$28.60$26.80$36.00 08/05$25.25–$47.00$26.80--
$60.00Jan 15$28.10$31.40$29.75$39.18 07/17$29.75–$50.05$29.75--
$115.00Aug 21$0.00$0.30$0.15$0.48 08/07$0.15–$7.05$0.15--
$115.00Sep 18$0.15$2.70$1.43$2.00 08/06$1.15–$10.60$1.43--
$115.00Oct 16$1.05$2.90$1.98$5.35 08/03$1.98–$13.65$1.98--
$115.00Nov 20$3.70$4.20$3.95$11.60 07/27$3.95–$16.60$3.95--
$115.00Jan 15$5.00$7.90$6.45$12.98 08/04$6.45–$19.95$6.45--
$55.00Nov 20$30.80$34.60$32.70$45.01 07/17$31.35–$52.80$32.70--
$120.00Aug 21$0.00$1.00$0.50$0.64 08/07$0.08–$5.50$0.50--
$120.00Sep 18$0.00$1.50$0.75$2.35 08/07$0.75–$8.65$0.75--
$120.00Oct 16$0.30$2.40$1.35$4.65 08/07$1.35–$11.90$1.35--
$120.00Nov 20$1.90$4.60$3.25$11.10 07/17$3.25–$15.40$3.25--
$120.00Jan 15$4.00$7.20$5.60$9.99 08/06$5.60–$18.40$5.60--
$50.00Nov 20$35.40$39.20$37.30$50.84 07/17$34.95–$57.30$37.30--
$50.00Jan 15$36.00$39.90$37.95$58.70 07/08$36.75–$58.25$37.95--
$125.00Aug 21$0.00$2.15$1.08$1.25 07/28$0.13–$4.40$1.08--
$125.00Sep 18$0.00$2.60$1.30$3.10 07/30$0.73–$7.30$1.30--
$125.00Oct 16$0.20$3.30$1.75$8.30 07/17$1.67–$9.85$1.75--
$125.00Nov 20$1.30$4.00$2.65$12.60 07/08$2.65–$13.30$2.65--
$125.00Jan 15$4.60$6.30$5.45$8.85 08/06$5.45–$16.80$5.45--
$130.00Aug 21$0.00$2.15$1.08$0.30 08/07$0.05–$3.15$0.30--
$130.00Sep 18$0.00$2.45$1.23$1.50 08/07$0.70–$6.60$1.23--
$130.00Oct 16$0.00$3.10$1.55$2.80 08/07$1.43–$8.80$1.55--
$130.00Nov 20$1.90$3.20$2.55$7.50 07/17$2.55–$12.45$2.55--
$130.00Jan 15$3.80$4.60$4.20$8.39 08/06$4.20–$15.75$4.20--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.35$0.03--
$135.00Sep 18$0.00$2.35$1.18$2.50 07/31$0.68–$5.55$1.18--
$135.00Oct 16$0.10$1.85$0.98$7.60 07/21$0.98–$8.25$0.98--
$135.00Nov 20$0.90$2.50$1.70$16.71 07/02$1.70–$10.80$1.70--
$135.00Jan 15$3.30$4.00$3.65$13.71 07/08$3.65–$14.35$3.65--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$2.55$0.03--
$140.00Sep 18$0.00$2.25$1.13$0.95 08/07$0.50–$4.90$0.95--
$140.00Oct 16$0.10$1.35$0.73$3.93 07/17$0.73–$6.50$0.73--
$140.00Nov 20$0.05$3.50$1.78$5.30 07/30$1.78–$9.65$1.78--
$140.00Jan 15$1.95$4.20$3.08$7.44 08/05$3.08–$12.80$3.08--
$145.00Aug 21$0.00$2.15$1.08$0.34 07/28$0.18–$1.75$0.34--
$145.00Oct 16$0.00$1.45$0.73$3.00 07/28$0.73–$6.55$0.73--
$145.00Jan 15$1.65$3.80$2.72$6.15 08/06$2.72–$12.05$2.72--
$150.00Aug 21$0.00$2.10$1.05$1.46 07/15$0.28–$1.60$1.05--
$150.00Sep 18$0.00$2.15$1.08$1.20 08/04$0.33–$3.45$1.08--
$150.00Oct 16$0.00$2.70$1.35$2.73 07/27$0.60–$5.20$1.35--
$150.00Nov 20$0.30$2.70$1.50$13.90 06/23$1.50–$8.10$1.50--
$150.00Jan 15$1.60$3.20$2.40$6.70 08/05$2.40–$10.60$2.4070
$155.00Aug 21$0.00$2.10$1.05$7.80 06/29$0.28–$1.43$1.05--
$155.00Oct 16$0.00$2.60$1.30$6.28 07/14$0.73–$4.75$1.30--
$155.00Nov 20$0.00$1.50$0.75$15.00 06/24$0.75–$7.05$0.75--
$155.00Jan 15$1.10$2.95$2.03$5.10 08/03$2.03–$10.20$2.03--
$160.00Aug 21$0.00$2.10$1.05$3.40 07/06$0.38–$1.27$1.05--
$160.00Oct 16$0.00$2.55$1.27$9.00 06/17$0.63–$4.05$1.27--
$160.00Nov 20$0.00$2.90$1.45$12.57 07/06$1.18–$6.20$1.45--
$160.00Jan 15$0.50$2.80$1.65$8.45 07/16$1.65–$9.05$1.65--
$165.00Aug 21$0.00$2.10$1.05$0.50 07/16$0.70–$1.18$0.50--
$165.00Oct 16$0.00$2.45$1.23$1.85 08/05$0.60–$3.78$1.23--
$165.00Nov 20$0.00$2.90$1.45$11.37 06/17$1.45–$5.60$1.45--
$165.00Jan 15$0.10$3.50$1.80$9.84 07/07$1.80–$8.45$1.80--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.48–$1.15$1.08--
$170.00Oct 16$0.00$2.40$1.20$4.19 07/17$0.57–$3.05$1.20--
$170.00Nov 20$0.00$2.80$1.40$11.60 06/24$1.00–$5.05$1.40--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.75$1.25$1.00$2.20 08/07$0.03–$9.70$1.001.0K
$85.00Sep 18$5.10$5.80$5.45$5.70 08/07$1.43–$12.15$5.458
$85.00Oct 16$5.50$9.70$7.60$12.37 07/29$2.93–$14.25$7.60--
$85.00Jan 15$11.10$14.30$12.70$8.90 06/23$7.95–$18.80$11.10--
$85.00Nov 20$8.80$11.70$10.25--$8.20–$10.25$8.806
$90.00Aug 21$2.80$5.40$4.10$3.60 08/07$0.45–$12.65$3.60709
$90.00Sep 18$6.00$10.20$8.10$7.20 08/07$2.63–$15.35$7.2065
$90.00Oct 16$8.40$12.70$10.55$16.90 07/29$4.55–$17.25$10.55--
$90.00Nov 20$12.40$13.60$13.00$11.55 07/08$7.35–$19.85$12.40--
$90.00Jan 15$15.20$16.20$15.70$7.50 06/30$10.30–$21.75$15.20--
$80.00Aug 21$0.00$0.80$0.40$1.22 08/07$0.18–$6.80$0.40--
$80.00Oct 16$3.90$6.60$5.25$2.75 07/01$1.88–$11.60$3.90--
$80.00Nov 20$6.30$9.20$7.75$8.00 08/07$3.88–$13.85$7.75--
$80.00Jan 15$8.50$11.60$10.05$8.05 07/07$6.20–$15.90$8.50--
$80.00Sep 18$2.50$4.50$3.50--$3.50–$3.50—$2.508
$95.00Aug 21$6.90$9.90$8.40$7.50 08/07$1.02–$16.05$7.50--
$95.00Sep 18$10.20$12.80$11.50$12.10 08/06$4.13–$18.75$11.50--
$95.00Oct 16$12.20$15.20$13.70$14.90 08/06$6.30–$20.60$13.70--
$95.00Nov 20$15.00$17.90$16.45$8.50 06/24$9.55–$23.25$15.00--
$95.00Jan 15$16.90$21.10$19.00$9.77 07/02$12.25–$25.30$16.90--
$75.00Aug 21$0.00$0.35$0.18$0.60 08/07$0.18–$4.60$0.18--
$75.00Sep 18$0.35$2.95$1.65$2.60 08/07$0.57–$7.20$1.6522
$75.00Oct 16$2.85$4.50$3.68$7.37 07/29$1.13–$8.80$3.68--
$75.00Nov 20$4.20$7.10$5.65$8.40 07/30$2.75–$11.35$5.65--
$75.00Jan 15$7.70$8.20$7.95$8.20 07/20$4.65–$13.05$7.95--
$100.00Aug 21$11.80$15.40$13.60$12.30 08/06$2.25–$20.25$12.30--
$100.00Sep 18$14.10$16.50$15.30$14.40 08/06$6.05–$21.85$14.4043
$100.00Oct 16$15.90$19.60$17.75$16.57 07/27$9.10–$24.50$16.57--
$100.00Nov 20$18.40$21.40$19.90$10.10 06/26$12.35–$26.80$18.40--
$100.00Jan 15$20.90$24.50$22.70$22.76 08/04$15.25–$28.85$22.70--
$70.00Aug 21$0.00$0.40$0.20$0.23 08/07$0.08–$3.22$0.20--
$70.00Sep 18$0.10$0.95$0.53$1.62 08/07$0.30–$5.30$0.53--
$70.00Oct 16$1.15$2.85$2.00$2.10 07/14$0.85–$6.80$2.00--
$70.00Nov 20$2.60$4.80$3.70$3.10 07/14$1.80–$9.20$3.10--
$70.00Jan 15$4.50$6.80$5.65$7.48 08/05$3.33–$10.55$5.65--
$105.00Aug 21$16.70$20.60$18.65$16.90 07/28$4.75–$24.00$16.90--
$105.00Sep 18$18.40$21.60$20.00$14.40 07/24$8.85–$25.95$18.40--
$105.00Oct 16$19.30$23.40$21.35$17.00 07/24$11.45–$27.90$19.30--
$105.00Nov 20$21.60$25.80$23.70$12.00 06/25$15.10–$30.45$21.60--
$105.00Jan 15$24.10$27.60$25.85$16.60 07/02$18.05–$32.10$24.10--
$65.00Aug 21$0.00$0.75$0.38$0.20 08/06$0.22–$2.17$0.20--
$65.00Sep 18$0.10$0.50$0.30$1.20 08/06$0.30–$3.48$0.30--
$65.00Oct 16$0.80$1.40$1.10$1.40 07/15$0.63–$5.25$1.10--
$65.00Jan 15$3.90$4.50$4.20$7.78 07/29$2.30–$8.25$4.20--
$110.00Aug 21$21.80$25.60$23.70$13.70 07/24$8.60–$28.40$21.80--
$110.00Oct 16$23.60$27.60$25.60$25.17 07/17$14.90–$32.10$25.17--
$110.00Nov 20$25.50$29.80$27.65$16.40 06/18$18.10–$34.20$25.50--
$110.00Jan 15$28.30$31.80$30.05$24.00 07/13$21.30–$36.00$28.30--
$60.00Sep 18$0.00$2.15$1.08$1.00 08/04$0.57–$2.38$1.00--
$60.00Nov 20$0.55$2.30$1.42$2.15 07/27$0.90–$5.35$1.42--
$60.00Jan 15$1.60$3.50$2.55$1.70 06/18$1.63–$6.35$1.70--
$115.00Aug 21$26.80$30.60$28.70$20.10 07/16$13.25–$33.15$26.80--
$115.00Oct 16$28.00$32.00$30.00$26.80 07/17$18.40–$36.00$28.00--
$115.00Nov 20$29.80$33.80$31.80$17.30 06/26$21.50–$38.05$29.80--
$115.00Jan 15$32.30$35.40$33.85$24.43 07/07$24.65–$40.05$32.30--
$55.00Sep 18$0.05$0.40$0.23$0.84 07/28$0.05–$1.53$0.23--
$55.00Nov 20$0.05$1.30$0.68$3.00 07/29$0.68–$3.53$0.68--
$55.00Jan 15$0.85$2.10$1.48$4.60 07/29$1.02–$4.15$1.48--
$120.00Aug 21$31.70$35.60$33.65$9.00 07/01$18.40–$37.85$31.70--
$120.00Nov 20$34.60$38.10$36.35$24.78 07/07$25.00–$42.15$34.60--
$120.00Jan 15$36.40$39.30$37.85$30.92 07/08$27.75–$44.10$36.40--
$50.00Jan 15$0.05$2.95$1.50$3.20 07/29$0.73–$3.00$1.50--
$125.00Aug 21$36.80$40.70$38.75$28.70 08/05$23.10–$42.70$36.80--
$125.00Oct 16$37.40$41.30$39.35$18.60 06/26$26.30–$44.75$37.40--
$125.00Nov 20$38.60$42.50$40.55$25.30 06/17$28.75–$46.55$38.60--
$125.00Jan 15$40.70$43.60$42.15$25.10 06/29$31.65–$48.15$40.70--
$130.00Aug 21$41.80$45.60$43.70$29.00 07/24$27.30–$47.55$41.80--
$130.00Nov 20$43.00$47.00$45.00$25.60 06/26$32.80–$51.00$43.00--
$130.00Jan 15$44.60$48.20$46.40$36.60 07/13$35.65–$52.50$44.60--
$135.00Aug 21$46.80$50.60$48.70$30.12 07/21$31.55–$52.55$46.80--
$135.00Nov 20$47.60$51.60$49.60$37.60 07/07$37.10–$55.40$47.60--
$135.00Jan 15$49.00$52.80$50.90$33.60 06/23$39.50–$56.70$49.00--
$35.00Jan 15$0.00$0.30$0.15$0.80 07/29$0.15–$1.43$0.15--
$140.00Aug 21$51.80$55.60$53.70$21.10 06/30$35.75–$57.30$51.80--
$140.00Nov 20$52.50$56.30$54.40$27.90 07/01$41.20–$59.95$52.50--
$145.00Aug 21$56.80$60.60$58.70$25.40 06/29$40.25–$62.25$56.80--
$145.00Oct 16$56.80$60.60$58.70$32.60 06/26$43.80–$63.40$56.80--
$145.00Nov 20$57.20$61.10$59.15$36.10 06/22$45.65–$64.55$57.20--
$150.00Oct 16$61.80$65.60$63.70$36.40 06/26$48.10–$68.05$61.80--
$150.00Nov 20$62.10$66.00$64.05$39.50 06/18$49.70–$69.15$62.10--
$150.00Jan 15$62.80$66.70$64.75$40.60 06/24$51.85–$70.25$62.80--
$155.00Oct 16$66.70$70.70$68.70$40.10 06/26$52.40–$72.85$66.70--
$155.00Nov 20$67.00$70.90$68.95$45.80 06/17$54.70–$73.95$67.00--
$160.00Oct 16$71.70$75.70$73.70$43.20 06/26$56.90–$77.80$71.70--
$165.00Sep 18$76.70$80.70$78.70$79.20 08/06$60.20–$82.55$78.70--
$165.00Oct 16$76.70$80.70$78.70$45.90 06/25$61.45–$82.70$76.70--
$165.00Nov 20$76.80$80.70$78.75$49.70 06/23$63.35–$83.45$76.80--
$170.00Nov 20$81.70$85.80$83.75$52.70 06/26$67.75–$88.20$81.70--

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 118
Total Puts 73
Put/Call Ratio 0.62
Net Difference 45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,631
Total Puts 626
Average Put/Call Ratio 0.62
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