Tour v526
KLIC
KULICKE & SOFFA INDS
$85.13 -1.34%
(8/19 18:41) ◀
|
Thursday, August 20, 2026 (6:43pm)
January 2026
|
▶ (8/21 18:44)
◀ 8/20 18:43 ▶

Option Volume

Detail
ℹ
Current (08/20) 234
Calls: 152 (65%)
Puts: 82 (35%)
Prior (08/19) 191
Calls: 118 (62%)
Puts: 73 (38%)
Current vs Prior +22.51%
Calls: +28.81% (Calls)
Puts: +12.33% (Puts)
Prior 7-Day Total 2,284
Calls: 1,635 (72%)
Puts: 649 (28%)
Prior 7-Day Average 326
Calls: 233 (72%)
Puts: 92 (28%)
Current vs Prior 7-Day Avg -28.28%
Calls: -34.92%
Puts: -11.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $208.0K
Calls: $38.7K (19%)
Puts: $169.3K (81%)
Prior (08/19) $83.3K
Calls: $54.3K (65%)
Puts: $29.0K (35%)
Current vs Prior +149.58%
Calls: -28.81%
Puts: +483.14%
Prior 7-Day Total $652.1K
Calls: $473.3K (73%)
Puts: $178.9K (27%)
Prior 7-Day Average $93.2K
Calls: $67.6K (73%)
Puts: $25.6K (27%)
Current vs Prior 7-Day Avg +123.27%
Calls: -42.82%
Puts: +562.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.54
Prior (08/19) 0.62
Current vs Prior -12.80%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -16.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 1,317
Calls: 202 (15%)
Puts: 1,115 (85%)
Prior (08/19) 2,433
Calls: 554 (23%)
Puts: 1,879 (77%)
Current vs Prior -45.87%
Prior 7-Day Total 16,223
Calls: 7,092 (44%)
Puts: 9,131 (56%)
Prior 7-Day Average 2,317
Calls: 1,013 (44%)
Puts: 1,304 (56%)
Current vs Prior 7-Day Avg -43.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.74% | 13.57%3.74% | 13.57%
Prior 3.86% | 14.31%3.86% | 14.31%
Current vs Prior -3.20% | -5.20%-3.20% | -5.20%
Prior 7-Day Avg 6.50% | 15.54%6.50% | 15.54%
Current vs 7-Day Avg -42.55% | -12.67%-42.55% | -12.67%
Prior 7-Day Eod 3.86% | 14.31%3.86% | 14.31%
Current vs 7-Day Eod -3.20% | -5.20%-3.20% | -5.20%
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

Strong bearish conviction with 81% of dollar volume in puts ($169.3K) vs calls ($38.7K). Massive premium surge with dollar volume up 150% vs prior. Dollar volume significantly above 7-day average (123% higher). Bullish P/C ratio of 0.54.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 6 found (avg delta 0.86, highest 1.00)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.956.80$4.8878.9%41.00--
$95.00Aug 217.8010.90$9.3533.2%21.0060
$100.00Aug 2112.8015.70$14.2520.4%161.00--
$110.00Aug 2122.8025.40$24.1010.8%170.89--
$95.00Sep 1810.1013.40$11.7528.1%20.7123

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 167, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.000.10$0.05200.0%1000.02--
$110.00Sep 180.002.15$1.08199.1%120.13--
$95.00Aug 210.000.35$0.18194.4%20.0766
$90.00Sep 183.805.40$4.6034.8%20.4314
$90.00Aug 210.000.80$0.40200.0%10.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2122.8025.40$24.1010.8%170.89--
$100.00Aug 2112.8015.70$14.2520.4%161.00--
$90.00Aug 212.956.80$4.8878.9%41.00--
$90.00Sep 186.409.00$7.7033.8%40.57--
$85.00Aug 210.002.50$1.25200.0%30.431.0K

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 43.8%, max 43.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1897.9%68.1%43.8%314
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 13.93, avg 15.51)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$110.00Sep 18$0.67$9.33$0.6722%13.93$100.67
$90.00$95.00Aug 21$0.22$4.78$0.2218%21.73$90.22
$95.00$100.00Aug 21$0.13$4.87$0.137%37.46$95.13
$90.00$100.00Sep 18$2.85$7.15$2.8543%2.51$92.85
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$70.00Sep 18$6.87$13.13$6.8757%1.91$83.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.40, avg 0.14)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$100.00Sep 18$2.85$2.85$7.1557%0.40$92.85
$95.00$100.00Aug 21$0.13$0.13$4.8793%0.03$95.13
$90.00$95.00Aug 21$0.22$0.22$4.7882%0.05$90.22
$100.00$110.00Sep 18$0.67$0.67$9.3378%0.07$100.67
BULL PUT (0)
No bull put found

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.20% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$0.40$4.88$5.28$84.72$95.286.20%
$90.00Sep 18$4.60$7.70$12.30$77.70$102.3014.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 2.24% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$70.00Sep 18$1.08$0.83$1.91$68.09$111.91
$90.00$85.00Aug 21$0.40$1.25$1.65$83.35$91.65
$95.00$85.00Aug 21$0.18$1.25$1.43$83.57$96.43
$100.00$70.00Sep 18$1.75$0.83$2.58$67.42$102.58
$90.00$70.00Sep 18$4.60$0.83$5.43$64.57$95.43

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 4.95, cheapest $0.09)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Aug 21$0.09$4.9116%54.56
$90.00$100.00$110.00Sep 18$2.18$7.8230%3.59
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Aug 21$0.84$4.1657%4.95
$90.00$95.00$100.00Aug 21$0.43$4.570%10.63

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 $-4.40, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Sep 18-$0.41$9.59
$90.00$100.001:2Sep 18$1.10$8.90
$90.00$95.001:2Aug 21$0.04$4.96
$95.00$100.001:2Aug 21$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 21-$4.40$5.60
$95.00$90.001:2Aug 21-$0.41$4.59
$100.00$95.001:2Aug 21-$4.45$0.55
$95.00$90.001:2Sep 18-$3.65$1.35
$90.00$85.001:2Aug 21$2.38$2.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.46%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$3.800.435.7%4.46%10.18%214
$100.00Sep 18$1.550.2217.5%1.82%19.29%147

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 $100.00 09-18 call last traded $6.50 on 08/06 (now $1.55/$1.95) — try a limit near $1.75. Also watch the $90.00 09-18 call last traded $11.50 on 07/30 (now $3.80/$5.40) — try a limit near $4.60; the $95.00 08-21 call last traded $3.70 on 08/07 (now $0.00/$0.35) — try a limit near $0.18. Most tradeable put: the $95.00 09-18 put last traded $12.10 on 08/06 (now $10.10/$13.40) — try a limit near $11.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.25$3.60$1.93$8.00 08/06$1.93–$19.30$1.93--
$85.00Sep 18$4.60$7.50$6.05$10.70 08/03$6.05–$21.85$6.05--
$85.00Oct 16$7.10$10.00$8.55$35.23 06/12$8.55–$23.55$8.55--
$85.00Jan 15$12.70$16.60$14.65$20.30 08/06$14.65–$29.40$14.65--
$90.00Aug 21$0.00$0.80$0.40$8.05 08/06$0.40–$15.65$0.40--
$90.00Sep 18$3.80$5.40$4.60$11.50 07/30$4.60–$18.65$4.6014
$90.00Oct 16$6.20$7.90$7.05$39.46 06/22$7.05–$20.60$7.05--
$90.00Jan 15$11.00$14.70$12.85$19.85 08/07$12.85–$27.00$12.85--
$80.00Aug 21$3.80$6.50$5.15$17.00 08/05$5.15–$23.00$5.15--
$80.00Sep 18$7.40$10.90$9.15$29.25 07/23$9.15–$25.10$9.15--
$80.00Oct 16$10.30$11.30$10.80$27.50 07/24$10.80–$27.00$10.80--
$80.00Jan 15$15.40$18.90$17.15$21.20 08/06$17.15–$32.15$17.15--
$95.00Aug 21$0.00$0.35$0.18$3.70 08/07$0.18–$12.55$0.1866
$95.00Sep 18$1.80$2.95$2.38$9.00 08/07$2.38–$16.10$2.38--
$95.00Oct 16$3.20$6.30$4.75$10.30 08/07$4.75–$17.90$4.75--
$95.00Nov 20$6.30$9.90$8.10$13.50 08/06$8.10–$21.25$8.10--
$95.00Jan 15$9.30$12.90$11.10$19.90 08/05$11.10–$24.10$11.10--
$75.00Aug 21$8.60$12.20$10.40$22.51 08/05$10.40–$27.35$10.40--
$75.00Oct 16$12.50$16.00$14.25$46.38 06/22$14.25–$30.50$14.25--
$75.00Nov 20$15.10$18.60$16.85$47.50 07/02$16.85–$32.40$16.85--
$75.00Jan 15$17.60$21.50$19.55$26.30 08/07$19.55–$35.15$19.55--
$100.00Aug 21$0.00$0.10$0.05$2.05 08/07$0.05–$9.95$0.05--
$100.00Sep 18$1.55$1.95$1.75$6.50 08/06$1.75–$13.45$1.7547
$100.00Oct 16$2.10$5.00$3.55$8.90 08/06$3.55–$15.85$3.55--
$100.00Nov 20$5.10$8.40$6.75$12.11 08/07$6.75–$19.25$6.75--
$100.00Jan 15$7.70$11.00$9.35$15.11 08/07$9.35–$21.95$9.35--
$70.00Aug 21$14.50$17.20$15.85$15.90 07/29$15.35–$31.70$15.85--
$70.00Nov 20$18.30$21.80$20.05$29.14 08/07$20.05–$36.00$20.05--
$70.00Jan 15$21.40$24.10$22.75$28.79 08/07$22.75–$38.40$22.75--
$105.00Aug 21$0.00$1.00$0.50$1.85 08/06$0.30–$8.25$0.50--
$105.00Sep 18$1.05$1.95$1.50$6.90 07/30$1.50–$11.85$1.50--
$105.00Oct 16$1.50$4.30$2.90$19.31 07/07$2.90–$13.90$2.90--
$105.00Nov 20$3.80$7.00$5.40$38.90 06/30$5.40–$17.10$5.40--
$105.00Jan 15$6.50$10.20$8.35$13.10 08/06$8.35–$20.70$8.35--
$65.00Aug 21$19.90$22.20$21.05$34.29 07/16$19.80–$36.70$21.05--
$65.00Jan 15$23.80$27.40$25.60$38.90 07/17$25.60–$41.80$25.60--
$110.00Aug 21$0.00$2.15$1.08$0.80 08/07$0.18–$6.50$0.80--
$110.00Sep 18$0.00$2.15$1.08$10.40 07/24$0.98–$10.05$1.08--
$110.00Oct 16$1.00$2.95$1.98$7.59 07/31$1.98–$12.30$1.98--
$110.00Nov 20$2.80$5.70$4.25$9.21 08/07$4.25–$15.55$4.25--
$110.00Jan 15$5.50$8.40$6.95$10.30 08/06$6.95–$18.50$6.95--
$60.00Sep 18$23.90$27.50$25.70$36.00 08/05$25.25–$42.10$25.70--
$60.00Jan 15$27.30$30.90$29.10$39.18 07/17$29.10–$45.40$29.10--
$115.00Aug 21$0.00$2.10$1.05$0.48 08/07$0.15–$5.10$0.48--
$115.00Sep 18$0.00$2.30$1.15$2.00 08/06$1.15–$8.40$1.15--
$115.00Oct 16$1.15$1.85$1.50$5.35 08/03$1.50–$11.05$1.50--
$115.00Nov 20$2.20$4.70$3.45$11.60 07/27$3.45–$13.80$3.45--
$115.00Jan 15$4.50$7.40$5.95$12.98 08/04$5.95–$17.05$5.95--
$55.00Nov 20$30.90$33.50$32.20$45.01 07/17$31.35–$47.85$32.20--
$120.00Aug 21$0.00$0.20$0.10$0.64 08/07$0.08–$3.80$0.1069
$120.00Sep 18$0.00$2.05$1.02$2.35 08/07$0.75–$7.15$1.02--
$120.00Oct 16$0.25$1.90$1.08$4.65 08/07$1.08–$8.95$1.08--
$120.00Nov 20$1.30$4.20$2.75$11.10 07/17$2.75–$12.35$2.75--
$120.00Jan 15$4.00$5.70$4.85$9.99 08/06$4.85–$15.10$4.85--
$50.00Nov 20$34.50$38.00$36.25$50.84 07/17$34.95–$52.15$36.25--
$50.00Jan 15$34.90$38.90$36.90$58.70 07/08$36.75–$53.40$36.90--
$125.00Aug 21$0.00$2.10$1.05$1.25 07/28$0.13–$3.03$1.05--
$125.00Sep 18$0.00$1.95$0.98$3.10 07/30$0.73–$5.90$0.98--
$125.00Oct 16$0.20$3.00$1.60$8.30 07/17$1.60–$7.70$1.60--
$125.00Nov 20$1.05$2.45$1.75$12.60 07/08$1.75–$10.70$1.75--
$125.00Jan 15$4.10$4.80$4.45$8.85 08/06$4.45–$14.50$4.45--
$130.00Aug 21$0.00$0.05$0.03$0.30 08/07$0.03–$2.30$0.03--
$130.00Sep 18$0.00$1.90$0.95$1.50 08/07$0.70–$4.95$0.95--
$130.00Oct 16$0.00$2.60$1.30$2.80 08/07$1.30–$7.40$1.30--
$130.00Nov 20$0.85$2.60$1.73$7.50 07/17$1.73–$9.75$1.73--
$130.00Jan 15$3.50$4.20$3.85$8.39 08/06$3.85–$13.20$3.85--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$1.85$0.03--
$135.00Sep 18$0.00$1.85$0.93$2.50 07/31$0.68–$4.45$0.93--
$135.00Oct 16$0.00$2.40$1.20$7.60 07/21$0.98–$6.05$1.20--
$135.00Nov 20$0.75$2.25$1.50$16.71 07/02$1.50–$8.90$1.50--
$135.00Jan 15$2.95$4.70$3.83$13.71 07/08$3.65–$11.85$3.83--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$1.45$0.03--
$140.00Sep 18$0.00$1.80$0.90$0.95 08/07$0.50–$3.90$0.90--
$140.00Oct 16$0.15$1.85$1.00$3.93 07/17$0.73–$5.75$1.00--
$140.00Nov 20$0.35$3.30$1.83$5.30 07/30$1.78–$8.40$1.83--
$140.00Jan 15$1.75$3.90$2.83$7.44 08/05$2.83–$10.85$2.83--
$145.00Aug 21$0.00$2.15$1.08$0.34 07/28$0.18–$1.75$0.34--
$145.00Oct 16$0.00$1.85$0.93$3.00 07/28$0.73–$4.55$0.93--
$145.00Jan 15$1.50$3.40$2.45$6.15 08/06$2.45–$9.45$2.45--
$150.00Aug 21$0.00$2.15$1.08$1.46 07/15$0.28–$1.40$1.08--
$150.00Sep 18$0.00$1.20$0.60$1.20 08/04$0.33–$2.90$0.60--
$150.00Oct 16$0.10$1.00$0.55$2.73 07/27$0.55–$4.40$0.55--
$150.00Nov 20$0.35$1.70$1.02$13.90 06/23$1.02–$6.85$1.02--
$150.00Jan 15$1.90$2.95$2.42$6.70 08/05$2.40–$9.00$2.42--
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.28–$1.27$1.08--
$155.00Oct 16$0.05$1.70$0.88$6.28 07/14$0.73–$3.78$0.88--
$155.00Nov 20$0.00$1.25$0.63$15.00 06/24$0.63–$5.75$0.63--
$155.00Jan 15$0.30$3.60$1.95$5.10 08/03$1.95–$8.10$1.95--
$160.00Aug 21$0.00$2.15$1.08$3.40 07/06$0.38–$1.10$1.08--
$160.00Oct 16$0.00$1.35$0.68$9.00 06/17$0.63–$3.28$0.68--
$160.00Nov 20$0.00$2.60$1.30$12.57 07/06$1.18–$5.20$1.30--
$160.00Jan 15$0.10$3.50$1.80$8.45 07/16$1.65–$7.45$1.80--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.70–$1.18$0.50--
$165.00Oct 16$0.00$2.00$1.00$1.85 08/05$0.60–$2.55$1.00--
$165.00Nov 20$0.00$1.45$0.73$11.37 06/17$0.73–$5.00$0.73--
$165.00Jan 15$0.20$3.30$1.75$9.84 07/07$1.75–$7.20$1.75--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.48–$1.13$1.08--
$170.00Oct 16$0.00$1.90$0.95$4.19 07/17$0.57–$2.75$0.95--
$170.00Nov 20$0.00$2.35$1.18$11.60 06/24$1.00–$4.55$1.18--
$200.00Jan 15$0.30$0.90$0.60--$0.60–$0.60—$0.306
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.00$2.50$1.25$2.20 08/07$0.03–$9.70$1.251.0K
$85.00Sep 18$4.10$6.90$5.50$5.70 08/07$1.43–$12.15$5.50--
$85.00Oct 16$5.90$9.70$7.80$12.37 07/29$2.93–$14.25$7.80--
$85.00Jan 15$11.20$14.80$13.00$8.90 06/23$7.95–$18.80$11.20--
$90.00Aug 21$2.95$6.80$4.88$3.60 08/07$0.45–$12.65$3.60--
$90.00Sep 18$6.40$9.00$7.70$7.20 08/07$2.63–$15.35$7.20--
$90.00Oct 16$9.40$12.30$10.85$16.90 07/29$4.55–$17.25$10.85--
$90.00Nov 20$11.40$15.00$13.20$11.55 07/08$7.35–$19.85$11.55--
$90.00Jan 15$14.70$17.80$16.25$7.50 06/30$10.30–$21.75$14.70--
$80.00Aug 21$0.00$0.50$0.25$1.22 08/07$0.18–$6.80$0.25--
$80.00Oct 16$3.30$6.80$5.05$2.75 07/01$1.88–$11.60$3.30--
$80.00Nov 20$6.40$9.40$7.90$8.00 08/07$3.88–$13.85$7.90--
$80.00Jan 15$8.60$12.10$10.35$8.05 07/07$6.20–$15.90$8.60--
$95.00Aug 21$7.80$10.90$9.35$7.50 08/07$1.02–$16.05$7.8060
$95.00Sep 18$10.10$13.40$11.75$12.10 08/06$4.13–$18.75$11.7523
$95.00Oct 16$13.10$15.50$14.30$14.90 08/06$6.30–$20.60$14.30--
$95.00Nov 20$15.20$18.70$16.95$8.50 06/24$9.55–$23.25$15.20--
$95.00Jan 15$17.80$21.00$19.40$9.77 07/02$12.25–$25.30$17.80--
$75.00Aug 21$0.00$1.20$0.60$0.60 08/07$0.18–$4.60$0.60--
$75.00Sep 18$0.50$2.80$1.65$2.60 08/07$0.57–$7.20$1.65--
$75.00Oct 16$2.30$4.60$3.45$7.37 07/29$1.13–$8.80$3.45--
$75.00Nov 20$4.30$7.70$6.00$8.40 07/30$2.75–$11.35$6.00--
$75.00Jan 15$8.00$9.30$8.65$8.20 07/20$4.65–$13.05$8.20--
$100.00Aug 21$12.80$15.70$14.25$12.30 08/06$2.25–$20.25$12.80--
$100.00Sep 18$14.20$16.70$15.45$14.40 08/06$6.05–$21.85$14.40--
$100.00Oct 16$15.90$19.30$17.60$16.57 07/27$9.10–$24.50$16.57--
$100.00Nov 20$18.30$22.00$20.15$10.10 06/26$12.35–$26.80$18.30--
$100.00Jan 15$20.90$24.40$22.65$22.76 08/04$15.25–$28.85$22.65--
$70.00Aug 21$0.00$0.05$0.03$0.23 08/07$0.03–$3.22$0.03--
$70.00Sep 18$0.05$1.60$0.83$1.62 08/07$0.30–$5.30$0.8313
$70.00Oct 16$0.95$3.20$2.08$2.10 07/14$0.85–$6.80$2.08--
$70.00Nov 20$2.40$5.40$3.90$3.10 07/14$1.80–$9.20$3.10--
$70.00Jan 15$5.90$7.20$6.55$7.48 08/05$3.33–$10.55$6.55--
$105.00Aug 21$17.80$20.50$19.15$16.90 07/28$4.75–$24.00$17.80--
$105.00Sep 18$18.60$22.00$20.30$14.40 07/24$8.85–$25.95$18.60--
$105.00Oct 16$21.10$23.30$22.20$17.00 07/24$11.45–$27.90$21.10--
$105.00Nov 20$22.60$24.60$23.60$12.00 06/25$15.10–$30.45$22.60--
$105.00Jan 15$24.50$28.00$26.25$16.60 07/02$18.05–$32.10$24.50--
$65.00Aug 21$0.00$2.15$1.08$0.20 08/06$0.22–$2.17$0.20--
$65.00Sep 18$0.00$0.95$0.48$1.20 08/06$0.30–$3.48$0.48--
$65.00Oct 16$0.45$1.80$1.13$1.40 07/15$0.63–$5.25$1.13--
$65.00Jan 15$3.20$5.60$4.40$7.78 07/29$2.30–$8.25$4.40--
$110.00Aug 21$22.80$25.40$24.10$13.70 07/24$8.60–$28.40$22.80--
$110.00Oct 16$24.30$28.00$26.15$25.17 07/17$14.90–$32.10$25.17--
$110.00Nov 20$26.40$28.70$27.55$16.40 06/18$18.10–$34.20$26.40--
$110.00Jan 15$28.90$31.80$30.35$24.00 07/13$21.30–$36.00$28.90--
$60.00Sep 18$0.00$1.85$0.93$1.00 08/04$0.57–$2.38$0.93--
$60.00Nov 20$0.60$3.20$1.90$2.15 07/27$0.90–$5.35$1.90--
$60.00Jan 15$1.75$4.00$2.88$1.70 06/18$1.63–$6.35$1.75--
$115.00Aug 21$27.80$30.30$29.05$20.10 07/16$13.25–$33.15$27.80--
$115.00Oct 16$28.80$31.40$30.10$26.80 07/17$18.40–$36.00$28.80--
$115.00Nov 20$30.30$33.70$32.00$17.30 06/26$21.50–$38.05$30.30--
$115.00Jan 15$32.40$35.80$34.10$24.43 07/07$24.65–$40.05$32.40--
$55.00Sep 18$0.05$1.95$1.00$0.84 07/28$0.05–$1.53$0.84--
$55.00Nov 20$0.25$2.40$1.33$3.00 07/29$0.68–$3.53$1.33--
$55.00Jan 15$0.75$2.55$1.65$4.60 07/29$1.02–$4.15$1.65--
$120.00Aug 21$32.80$35.30$34.05$9.00 07/01$18.40–$37.85$32.80--
$120.00Nov 20$34.70$38.60$36.65$24.78 07/07$25.00–$42.15$34.70--
$120.00Jan 15$36.70$39.30$38.00$30.92 07/08$27.75–$44.10$36.70--
$50.00Jan 15$0.00$2.90$1.45$3.20 07/29$0.73–$3.00$1.45--
$125.00Aug 21$37.80$41.40$39.60$28.70 08/05$23.75–$42.70$37.80--
$125.00Oct 16$38.30$41.90$40.10$18.60 06/26$26.30–$44.75$38.30--
$125.00Nov 20$39.20$42.60$40.90$25.30 06/17$28.75–$46.55$39.20--
$125.00Jan 15$40.90$44.30$42.60$25.10 06/29$31.65–$48.15$40.90--
$130.00Aug 21$42.80$46.40$44.60$29.00 07/24$28.45–$47.55$42.80--
$130.00Nov 20$43.80$47.30$45.55$25.60 06/26$32.80–$51.00$43.80--
$130.00Jan 15$45.20$47.90$46.55$36.60 07/13$35.65–$52.50$45.20--
$135.00Aug 21$47.80$51.60$49.70$30.12 07/21$33.45–$52.55$47.80--
$135.00Nov 20$48.50$51.90$50.20$37.60 07/07$37.10–$55.40$48.50--
$135.00Jan 15$49.70$53.10$51.40$33.60 06/23$39.50–$56.70$49.70--
$35.00Jan 15$0.00$0.30$0.15$0.80 07/29$0.15–$1.43$0.15--
$140.00Aug 21$52.80$56.40$54.60$21.10 06/30$38.45–$57.30$52.80--
$140.00Nov 20$53.30$57.00$55.15$27.90 07/01$41.20–$59.95$53.30--
$145.00Aug 21$57.80$61.40$59.60$25.40 06/29$43.05–$62.25$57.80--
$145.00Oct 16$57.90$60.30$59.10$32.60 06/26$44.30–$63.40$57.90--
$145.00Nov 20$58.10$61.80$59.95$36.10 06/22$45.65–$64.55$58.10--
$150.00Oct 16$62.80$65.50$64.15$36.40 06/26$49.05–$68.05$62.80--
$150.00Nov 20$63.00$66.80$64.90$39.50 06/18$49.70–$69.15$63.00--
$150.00Jan 15$63.60$67.10$65.35$40.60 06/24$51.85–$70.25$63.60--
$155.00Oct 16$67.80$71.10$69.45$40.10 06/26$53.95–$72.85$67.80--
$155.00Nov 20$67.90$71.60$69.75$45.80 06/17$54.80–$73.95$67.90--
$160.00Oct 16$72.80$76.70$74.75$43.20 06/26$58.65–$77.80$72.80--
$165.00Sep 18$77.80$81.10$79.45$79.20 08/06$63.30–$82.55$79.20--
$165.00Oct 16$77.80$81.70$79.75$45.90 06/25$63.50–$82.70$77.80--
$165.00Nov 20$77.80$81.50$79.65$49.70 06/23$64.25–$83.45$77.80--
$170.00Nov 20$82.80$86.70$84.75$52.70 06/26$69.15–$88.20$82.80--

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 152
Total Puts 82
Put/Call Ratio 0.54
Net Difference 70

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,635
Total Puts 649
Average Put/Call Ratio 0.65
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