Tour v526
KLIC
KULICKE & SOFFA INDS
$85.75 +0.73%
$86.56 (+0.94%)🌙
as of 08/21 06:44 PM
(8/20 18:43) ◀
|
Friday, August 21, 2026 (6:44pm)
January 2026
|
▶ (8/25 18:42)
◀ 8/21 18:44 ▶

Option Volume

Detail
ℹ
Current (08/21) 425
Calls: 273 (64%)
Puts: 152 (36%)
Prior (08/20) 234
Calls: 152 (65%)
Puts: 82 (35%)
Current vs Prior +81.62%
Calls: +79.61% (Calls)
Puts: +85.37% (Puts)
Prior 7-Day Total 1,917
Calls: 1,217 (63%)
Puts: 700 (37%)
Prior 7-Day Average 273
Calls: 173 (63%)
Puts: 100 (37%)
Current vs Prior 7-Day Avg +55.19%
Calls: +57.03%
Puts: +52.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $309.4K
Calls: $214.0K (69%)
Puts: $95.5K (31%)
Prior (08/20) $208.0K
Calls: $38.7K (19%)
Puts: $169.3K (81%)
Current vs Prior +48.77%
Calls: +453.42%
Puts: -43.61%
Prior 7-Day Total $695.6K
Calls: $353.5K (51%)
Puts: $342.1K (49%)
Prior 7-Day Average $99.4K
Calls: $50.5K (51%)
Puts: $48.9K (49%)
Current vs Prior 7-Day Avg +211.42%
Calls: +323.70%
Puts: +95.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.56
Prior (08/20) 0.54
Current vs Prior +3.21%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -22.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 1,123
Calls: 287 (26%)
Puts: 836 (74%)
Prior (08/20) 1,317
Calls: 202 (15%)
Puts: 1,115 (85%)
Current vs Prior -14.73%
Prior 7-Day Total 14,423
Calls: 5,307 (37%)
Puts: 9,116 (63%)
Prior 7-Day Average 2,060
Calls: 758 (37%)
Puts: 1,302 (63%)
Current vs Prior 7-Day Avg -45.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 1.11% | 12.28%1.11% | 12.28%
Prior 3.74% | 13.57%3.74% | 13.57%
Current vs Prior +228.74% | +37.53%-70.34% | -9.49%
Prior 7-Day Avg 6.07% | 15.22%6.07% | 15.22%
Current vs 7-Day Avg +102.43% | +22.58%-81.74% | -19.33%
Prior 7-Day Eod 3.74% | 13.57%3.74% | 13.57%
Current vs 7-Day Eod +228.74% | +37.53%-70.34% | -9.49%
Sentiment BEARISHBULLISH

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 69% call dollar volume ($214.0K). Dollar volume significantly above 7-day average (211% higher). Above-average activity with volume up 82% vs prior. Bullish P/C ratio of 0.56.

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 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 0.71, highest 0.84)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.001.70$0.85200.0%220.8137
$85.00Sep 185.207.10$6.1530.9%100.58--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1813.7017.30$15.5023.2%10.84--
$90.00Aug 212.556.40$4.4786.1%560.72677
$95.00Sep 1810.1013.30$11.7027.4%10.72--
$90.00Sep 186.009.20$7.6042.1%40.5971

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 207, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.001.70$0.85200.0%220.8137
$100.00Sep 180.502.00$1.25120.0%170.1947
$95.00Sep 182.052.70$2.3827.3%110.3052
$90.00Aug 210.002.15$1.08199.1%100.2839
$85.00Sep 185.207.10$6.1530.9%100.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.556.40$4.4786.1%560.72677
$85.00Sep 182.955.80$4.3865.1%530.4312
$80.00Aug 210.002.15$1.08199.1%60.2233
$85.00Aug 210.000.20$0.10200.0%50.20--
$90.00Sep 186.009.20$7.6042.1%40.5971

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 986.3%, max 1824.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 181018.5%52.9%1824.4%1555
$85.00Aug 21Sep 18133.7%53.9%148.2%3237
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 181018.5%52.9%1824.4%60748
$85.00Aug 21Sep 18133.7%53.9%148.2%5812

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 3.10, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Sep 18$1.22$3.78$1.2243%3.10$91.22
$100.00$105.00Sep 18$0.40$4.60$0.4019%11.50$100.40
$85.00$90.00Sep 18$2.55$2.45$2.5558%0.96$87.55
$95.00$100.00Sep 18$1.13$3.87$1.1330%3.42$96.13
$90.00$95.00Aug 21$0.93$4.07$0.9328%4.38$90.93
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$75.00Sep 18$3.03$6.97$3.0343%2.30$81.97
$90.00$85.00Sep 18$3.22$1.78$3.2259%0.55$86.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.43, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Aug 21$0.93$0.93$4.0772%0.23$90.93
$95.00$100.00Sep 18$1.13$1.13$3.8770%0.29$96.13
$100.00$105.00Sep 18$0.40$0.40$4.6081%0.09$100.40
$90.00$95.00Sep 18$1.22$1.22$3.7857%0.32$91.22
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$75.00Sep 18$3.03$3.03$6.9757%0.43$81.97

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. 4 found (cheapest 1.11% of stock, avg 8.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$0.85$0.10$0.95$84.05$85.951.11%
$90.00Aug 21$1.08$4.47$5.55$84.45$95.556.47%
$85.00Sep 18$6.15$4.38$10.53$74.47$95.5312.28%
$90.00Sep 18$3.60$7.60$11.20$78.80$101.2013.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.29% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$85.00Aug 21$0.15$0.10$0.25$84.75$95.25
$90.00$85.00Aug 21$1.08$0.10$1.18$83.82$91.18
$95.00$80.00Aug 21$0.15$1.08$1.23$78.77$96.23
$90.00$80.00Aug 21$1.08$1.08$2.16$77.84$92.16
$105.00$75.00Sep 18$0.85$1.35$2.20$72.80$107.20
$100.00$75.00Sep 18$1.25$1.35$2.60$72.40$102.60
$95.00$75.00Sep 18$2.38$1.35$3.73$71.27$98.73
$90.00$75.00Sep 18$3.60$1.35$4.95$70.05$94.95
$100.00$85.00Sep 18$1.25$4.38$5.63$79.37$105.63
$105.00$85.00Sep 18$0.85$4.38$5.23$79.77$110.23

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 54.56, cheapest $0.09)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Sep 18$0.09$4.9124%54.56
$95.00$100.00$105.00Sep 18$0.73$4.2717%5.85
$85.00$90.00$95.00Sep 18$1.33$3.6728%2.76
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.88$4.1229%4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Sep 18-$1.05$3.95
$95.00$100.001:2Sep 18-$0.12$4.88
$85.00$90.001:2Aug 21-$1.31$3.69
$90.00$95.001:2Sep 18-$1.16$3.84
$100.00$105.001:2Sep 18-$0.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 18-$1.16$3.84
$95.00$90.001:2Sep 18-$3.50$1.50
$85.00$80.001:2Aug 21-$2.06$2.94
$85.00$75.001:2Sep 18$1.68$8.32
$90.00$85.001:2Aug 21$4.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.73%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$3.200.435.0%3.73%8.69%516
$95.00Sep 18$2.050.3010.8%2.39%13.18%1152
$100.00Sep 18$0.500.1916.6%0.58%17.20%1747
$105.00Sep 18$0.400.1322.4%0.47%22.92%316

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 $80.00 01-15 call last traded $21.20 on 08/06 (now $15.40/$18.80) — try a limit near $17.10. Also watch the $90.00 09-18 call last traded $11.50 on 07/30 (now $3.20/$4.00) — try a limit near $3.60; the $95.00 09-18 call last traded $9.00 on 08/07 (now $2.05/$2.70) — try a limit near $2.38. Most tradeable put: the $75.00 09-18 put last traded $2.60 on 08/07 (now $1.10/$1.60) — try a limit near $1.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.00$1.70$0.85$8.00 08/06$0.85–$17.00$0.8537
$85.00Sep 18$5.20$7.10$6.15$10.70 08/03$6.05–$19.35$6.15--
$85.00Oct 16$6.80$10.30$8.55$35.23 06/12$8.55–$21.40$8.55--
$85.00Jan 15$12.40$15.60$14.00$20.30 08/06$14.00–$26.75$14.00--
$90.00Aug 21$0.00$2.15$1.08$8.05 08/06$0.40–$13.30$1.0839
$90.00Sep 18$3.20$4.00$3.60$11.50 07/30$3.60–$16.20$3.6016
$90.00Oct 16$4.60$8.10$6.35$39.46 06/22$6.35–$18.20$6.35--
$90.00Jan 15$10.30$14.30$12.30$19.85 08/07$12.30–$24.20$12.30--
$90.00Nov 20$9.00$11.30$10.15--$10.15–$10.15—$9.0012
$80.00Aug 21$4.50$7.30$5.90$17.00 08/05$5.15–$21.70$5.90--
$80.00Sep 18$6.50$10.60$8.55$29.25 07/23$8.55–$22.75$8.55--
$80.00Oct 16$9.00$12.90$10.95$27.50 07/24$10.80–$24.25$10.95--
$80.00Jan 15$15.40$18.80$17.10$21.20 08/06$17.10–$29.35$17.1012
$95.00Aug 21$0.00$0.30$0.15$3.70 08/07$0.15–$10.90$0.15--
$95.00Sep 18$2.05$2.70$2.38$9.00 08/07$2.38–$13.65$2.3852
$95.00Oct 16$4.20$5.00$4.60$10.30 08/07$4.60–$16.05$4.60--
$95.00Nov 20$5.90$9.60$7.75$13.50 08/06$7.75–$19.25$7.75--
$95.00Jan 15$9.10$12.60$10.85$19.90 08/05$10.85–$22.30$10.85--
$75.00Aug 21$8.70$12.50$10.60$22.51 08/05$10.40–$26.70$10.60--
$75.00Oct 16$12.00$16.10$14.05$46.38 06/22$14.05–$27.80$14.05--
$75.00Nov 20$14.50$18.30$16.40$47.50 07/02$16.40–$29.90$16.40--
$75.00Jan 15$17.60$21.20$19.40$26.30 08/07$19.40–$32.40$19.40--
$100.00Aug 21$0.00$0.05$0.03$2.05 08/07$0.03–$8.55$0.03--
$100.00Sep 18$0.50$2.00$1.25$6.50 08/06$1.25–$11.40$1.2547
$100.00Oct 16$1.40$4.90$3.15$8.90 08/06$3.15–$13.65$3.15--
$100.00Nov 20$4.00$8.10$6.05$12.11 08/07$6.05–$17.35$6.05--
$100.00Jan 15$7.10$10.90$9.00$15.11 08/07$9.00–$20.20$9.0056
$70.00Aug 21$13.70$17.30$15.50$15.90 07/29$15.35–$31.70$15.50--
$70.00Nov 20$17.80$21.80$19.80$29.14 08/07$19.80–$34.15$19.80--
$70.00Jan 15$20.20$24.00$22.10$28.79 08/07$22.10–$35.75$22.10--
$105.00Aug 21$0.00$2.15$1.08$1.85 08/06$0.30–$6.55$1.08--
$105.00Sep 18$0.40$1.30$0.85$6.90 07/30$0.85–$9.90$0.8516
$105.00Oct 16$1.30$2.80$2.05$19.31 07/07$2.05–$12.00$2.05--
$105.00Nov 20$3.50$6.80$5.15$38.90 06/30$5.15–$15.20$5.15--
$105.00Jan 15$6.70$9.80$8.25$13.10 08/06$8.25–$18.30$8.25--
$65.00Aug 21$18.70$22.50$20.60$34.29 07/16$19.80–$36.70$20.60--
$65.00Jan 15$24.00$27.20$25.60$38.90 07/17$25.60–$39.75$25.60--
$110.00Aug 21$0.00$2.15$1.08$0.80 08/07$0.18–$5.00$0.80--
$110.00Sep 18$0.05$1.60$0.83$10.40 07/24$0.83–$8.05$0.83--
$110.00Oct 16$0.65$2.95$1.80$7.59 07/31$1.80–$10.45$1.80--
$110.00Nov 20$2.60$5.50$4.05$9.21 08/07$4.05–$13.40$4.05--
$110.00Jan 15$4.70$8.20$6.45$10.30 08/06$6.45–$16.70$6.45--
$60.00Sep 18$23.90$27.80$25.85$36.00 08/05$25.25–$42.10$25.85--
$60.00Jan 15$27.00$30.80$28.90$39.18 07/17$28.90–$43.80$28.90--
$115.00Aug 21$0.00$0.05$0.03$0.48 08/07$0.03–$3.70$0.03--
$115.00Sep 18$0.20$1.75$0.98$2.00 08/06$0.98–$6.50$0.98--
$115.00Oct 16$0.25$2.25$1.25$5.35 08/03$1.25–$8.90$1.25--
$115.00Nov 20$1.80$4.80$3.30$11.60 07/27$3.30–$12.15$3.30--
$115.00Jan 15$3.90$7.50$5.70$12.98 08/04$5.70–$15.05$5.70--
$55.00Nov 20$30.70$33.00$31.85$45.01 07/17$31.35–$47.40$31.85--
$120.00Aug 21$0.00$0.05$0.03$0.64 08/07$0.03–$2.88$0.03--
$120.00Sep 18$0.00$2.40$1.20$2.35 08/07$0.75–$5.75$1.20--
$120.00Oct 16$0.00$1.90$0.95$4.65 08/07$0.95–$7.70$0.95--
$120.00Nov 20$1.30$4.20$2.75$11.10 07/17$2.75–$10.55$2.75--
$120.00Jan 15$3.40$6.50$4.95$9.99 08/06$4.85–$13.95$4.95--
$50.00Nov 20$35.30$37.80$36.55$50.84 07/17$34.95–$51.95$36.55--
$50.00Jan 15$35.10$38.90$37.00$58.70 07/08$36.75–$52.70$37.00--
$125.00Aug 21$0.00$1.55$0.78$1.25 07/28$0.13–$2.15$0.78--
$125.00Sep 18$0.00$1.75$0.88$3.10 07/30$0.73–$4.80$0.88--
$125.00Oct 16$0.20$2.15$1.18$8.30 07/17$1.18–$6.95$1.18--
$125.00Nov 20$1.40$3.00$2.20$12.60 07/08$1.75–$9.75$2.20--
$125.00Jan 15$3.60$4.80$4.20$8.85 08/06$4.20–$12.20$4.20--
$130.00Aug 21$0.00$1.05$0.53$0.30 08/07$0.03–$1.58$0.30--
$130.00Sep 18$0.00$2.25$1.13$1.50 08/07$0.70–$4.15$1.13--
$130.00Oct 16$0.00$2.85$1.43$2.80 08/07$1.30–$5.65$1.43--
$130.00Nov 20$1.50$2.85$2.17$7.50 07/17$1.73–$8.55$2.17--
$130.00Jan 15$3.20$4.10$3.65$8.39 08/06$3.65–$11.50$3.65--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$1.85$0.03--
$135.00Sep 18$0.00$1.35$0.68$2.50 07/31$0.68–$3.53$0.68--
$135.00Oct 16$0.00$2.75$1.38$7.60 07/21$0.98–$5.30$1.38--
$135.00Nov 20$0.50$3.70$2.10$16.71 07/02$1.50–$8.05$2.10--
$135.00Jan 15$2.75$4.00$3.38$13.71 07/08$3.38–$10.45$3.38--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$1.25$0.03--
$140.00Sep 18$0.00$1.15$0.57$0.95 08/07$0.50–$2.78$0.57--
$140.00Oct 16$0.00$2.55$1.27$3.93 07/17$0.73–$4.40$1.27--
$140.00Nov 20$0.40$2.75$1.58$5.30 07/30$1.58–$6.80$1.58--
$140.00Jan 15$1.45$4.10$2.78$7.44 08/05$2.78–$9.60$2.78--
$145.00Aug 21$0.00$2.15$1.08$0.34 07/28$0.18–$1.38$0.34--
$145.00Oct 16$0.00$1.55$0.78$3.00 07/28$0.73–$4.15$0.78--
$145.00Jan 15$1.65$3.20$2.42$6.15 08/06$2.42–$9.00$2.42--
$150.00Aug 21$0.00$2.15$1.08$1.46 07/15$0.28–$1.18$1.08--
$150.00Sep 18$0.00$2.15$1.08$1.20 08/04$0.33–$2.23$1.08--
$150.00Oct 16$0.10$0.75$0.43$2.73 07/27$0.43–$3.53$0.43--
$150.00Nov 20$0.00$2.10$1.05$13.90 06/23$1.02–$5.90$1.05--
$150.00Jan 15$0.85$2.90$1.88$6.70 08/05$1.88–$7.80$1.88--
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.28–$1.27$1.08--
$155.00Oct 16$0.00$1.45$0.73$6.28 07/14$0.73–$2.83$0.73--
$155.00Nov 20$0.00$2.90$1.45$15.00 06/24$0.63–$5.15$1.45--
$155.00Jan 15$0.55$3.20$1.88$5.10 08/03$1.88–$7.30$1.88--
$160.00Aug 21$0.00$2.15$1.08$3.40 07/06$0.38–$1.10$1.08--
$160.00Oct 16$0.30$0.80$0.55$9.00 06/17$0.55–$2.78$0.55--
$160.00Nov 20$0.00$2.80$1.40$12.57 07/06$1.18–$4.75$1.40--
$160.00Jan 15$0.10$3.10$1.60$8.45 07/16$1.60–$7.05$1.60--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.98–$1.18$0.50--
$165.00Oct 16$0.00$1.35$0.68$1.85 08/05$0.60–$2.47$0.68--
$165.00Nov 20$0.00$1.85$0.93$11.37 06/17$0.73–$4.45$0.93--
$165.00Jan 15$0.30$2.50$1.40$9.84 07/07$1.40–$6.05$1.40--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.48–$1.13$1.08--
$170.00Oct 16$0.00$2.35$1.18$4.19 07/17$0.57–$2.25$1.18--
$170.00Nov 20$0.00$1.70$0.85$11.60 06/24$0.85–$3.60$0.85--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.00$0.20$0.10$2.20 08/07$0.03–$9.70$0.10--
$85.00Sep 18$2.95$5.80$4.38$5.70 08/07$1.43–$12.15$4.3812
$85.00Oct 16$5.90$9.00$7.45$12.37 07/29$2.93–$14.25$7.45--
$85.00Jan 15$11.40$14.10$12.75$8.90 06/23$7.95–$18.80$11.40--
$90.00Aug 21$2.55$6.40$4.47$3.60 08/07$0.45–$12.65$3.60677
$90.00Sep 18$6.00$9.20$7.60$7.20 08/07$2.63–$15.35$7.2071
$90.00Oct 16$8.70$12.40$10.55$16.90 07/29$4.55–$17.25$10.55--
$90.00Nov 20$11.00$15.20$13.10$11.55 07/08$7.35–$19.85$11.55--
$90.00Jan 15$13.90$18.00$15.95$7.50 06/30$10.30–$21.75$13.90--
$80.00Aug 21$0.00$2.15$1.08$1.22 08/07$0.18–$6.80$1.0833
$80.00Oct 16$3.70$6.10$4.90$2.75 07/01$1.88–$11.60$3.70--
$80.00Nov 20$6.40$8.90$7.65$8.00 08/07$3.88–$13.85$7.65--
$80.00Jan 15$8.80$11.20$10.00$8.05 07/07$6.20–$15.90$8.80--
$95.00Aug 21$7.90$10.50$9.20$7.50 08/07$1.02–$16.05$7.90--
$95.00Sep 18$10.10$13.30$11.70$12.10 08/06$4.13–$18.75$11.70--
$95.00Oct 16$11.90$15.20$13.55$14.90 08/06$6.30–$20.60$13.55--
$95.00Nov 20$14.20$18.50$16.35$8.50 06/24$9.55–$23.25$14.20--
$95.00Jan 15$17.20$20.90$19.05$9.77 07/02$12.25–$25.30$17.20--
$75.00Aug 21$0.00$2.15$1.08$0.60 08/07$0.18–$4.60$0.60--
$75.00Sep 18$1.10$1.60$1.35$2.60 08/07$0.57–$7.20$1.3526
$75.00Oct 16$2.85$4.50$3.68$7.37 07/29$1.13–$8.80$3.68--
$75.00Nov 20$4.00$6.80$5.40$8.40 07/30$2.75–$11.35$5.40--
$75.00Jan 15$6.20$9.10$7.65$8.20 07/20$4.65–$13.05$7.6514
$100.00Aug 21$12.90$16.10$14.50$12.30 08/06$2.25–$20.25$12.90--
$100.00Sep 18$13.70$17.30$15.50$14.40 08/06$6.05–$21.85$14.40--
$100.00Oct 16$15.60$19.60$17.60$16.57 07/27$9.10–$24.50$16.57--
$100.00Nov 20$17.90$21.90$19.90$10.10 06/26$12.35–$26.80$17.90--
$100.00Jan 15$20.50$23.40$21.95$22.76 08/04$15.25–$28.85$21.95--
$70.00Aug 21$0.00$2.15$1.08$0.23 08/07$0.03–$3.22$0.23--
$70.00Sep 18$0.00$1.45$0.73$1.62 08/07$0.30–$5.30$0.73--
$70.00Oct 16$0.75$3.00$1.88$2.10 07/14$0.85–$6.80$1.88--
$70.00Nov 20$2.65$4.50$3.58$3.10 07/14$1.80–$9.20$3.10--
$70.00Jan 15$5.40$6.40$5.90$7.48 08/05$3.33–$10.55$5.90--
$105.00Aug 21$17.50$21.30$19.40$16.90 07/28$4.75–$24.00$17.50--
$105.00Sep 18$18.30$22.10$20.20$14.40 07/24$8.85–$25.95$18.30--
$105.00Oct 16$19.50$23.60$21.55$17.00 07/24$11.45–$27.90$19.50--
$105.00Nov 20$21.80$25.60$23.70$12.00 06/25$15.10–$30.45$21.80--
$105.00Jan 15$24.90$27.70$26.30$16.60 07/02$18.05–$32.10$24.90--
$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$0.30–$3.48$1.18--
$65.00Oct 16$0.35$1.85$1.10$1.40 07/15$0.63–$5.25$1.10--
$65.00Jan 15$3.10$4.60$3.85$7.78 07/29$2.30–$8.25$3.85--
$110.00Aug 21$22.50$26.30$24.40$13.70 07/24$8.60–$28.40$22.50--
$110.00Oct 16$23.90$28.00$25.95$25.17 07/17$14.90–$32.10$25.17--
$110.00Nov 20$25.60$29.80$27.70$16.40 06/18$18.10–$34.20$25.60--
$110.00Jan 15$27.90$32.20$30.05$24.00 07/13$21.30–$36.00$27.90--
$60.00Sep 18$0.00$0.95$0.48$1.00 08/04$0.48–$2.38$0.48--
$60.00Nov 20$0.50$3.50$2.00$2.15 07/27$0.90–$5.35$2.00--
$60.00Jan 15$1.80$3.60$2.70$1.70 06/18$1.63–$6.35$1.80--
$115.00Aug 21$27.60$31.30$29.45$20.10 07/16$13.25–$33.15$27.60--
$115.00Oct 16$28.60$32.50$30.55$26.80 07/17$18.40–$36.00$28.60--
$115.00Nov 20$30.00$34.00$32.00$17.30 06/26$21.50–$38.05$30.00--
$115.00Jan 15$32.10$36.10$34.10$24.43 07/07$24.65–$40.05$32.10--
$55.00Sep 18$0.00$1.10$0.55$0.84 07/28$0.05–$1.53$0.552
$55.00Nov 20$0.05$1.65$0.85$3.00 07/29$0.68–$3.53$0.85--
$55.00Jan 15$0.50$2.80$1.65$4.60 07/29$1.02–$4.15$1.65--
$120.00Aug 21$32.50$36.30$34.40$9.00 07/01$18.40–$37.85$32.50--
$120.00Nov 20$34.50$38.40$36.45$24.78 07/07$25.00–$42.15$34.50--
$120.00Jan 15$36.40$40.40$38.40$30.92 07/08$27.75–$44.10$36.40--
$50.00Jan 15$0.00$2.90$1.45$3.20 07/29$0.73–$3.00$1.45--
$50.00Nov 20$0.05$0.85$0.45--$0.45–$0.45—$0.051
$125.00Aug 21$37.50$41.30$39.40$28.70 08/05$23.75–$42.70$37.50--
$125.00Oct 16$38.10$41.90$40.00$18.60 06/26$26.30–$44.75$38.10--
$125.00Nov 20$38.80$42.80$40.80$25.30 06/17$28.75–$46.55$38.80--
$125.00Jan 15$41.40$43.90$42.65$25.10 06/29$31.65–$48.15$41.40--
$130.00Aug 21$43.00$45.70$44.35$29.00 07/24$28.45–$47.55$43.00--
$130.00Nov 20$43.50$47.50$45.50$25.60 06/26$32.80–$51.00$43.50--
$130.00Jan 15$45.70$48.30$47.00$36.60 07/13$35.65–$52.50$45.70--
$135.00Aug 21$47.50$51.30$49.40$30.12 07/21$33.45–$52.55$47.50--
$135.00Nov 20$48.40$52.20$50.30$37.60 07/07$37.10–$55.40$48.40--
$135.00Jan 15$50.10$52.70$51.40$33.60 06/23$39.50–$56.70$50.10--
$35.00Jan 15$0.00$0.30$0.15$0.80 07/29$0.15–$1.43$0.15--
$140.00Aug 21$52.50$56.30$54.40$21.10 06/30$38.45–$57.30$52.50--
$140.00Nov 20$53.10$57.00$55.05$27.90 07/01$41.20–$59.95$53.10--
$145.00Aug 21$57.50$61.30$59.40$25.40 06/29$43.05–$62.25$57.50--
$145.00Oct 16$57.60$61.50$59.55$32.60 06/26$44.30–$63.40$57.60--
$145.00Nov 20$57.90$61.80$59.85$36.10 06/22$45.65–$64.55$57.90--
$150.00Oct 16$62.60$66.40$64.50$36.40 06/26$49.05–$68.05$62.60--
$150.00Nov 20$62.80$66.70$64.75$39.50 06/18$49.70–$69.15$62.80--
$150.00Jan 15$63.30$67.30$65.30$40.60 06/24$51.85–$70.25$63.30--
$155.00Oct 16$67.60$71.40$69.50$40.10 06/26$53.95–$72.85$67.60--
$155.00Nov 20$67.80$71.50$69.65$45.80 06/17$54.80–$73.95$67.80--
$160.00Oct 16$72.60$76.40$74.50$43.20 06/26$58.65–$77.80$72.60--
$165.00Sep 18$77.30$81.30$79.30$79.20 08/06$63.30–$82.55$79.20--
$165.00Oct 16$77.60$81.30$79.45$45.90 06/25$63.50–$82.70$77.60--
$165.00Nov 20$77.70$81.40$79.55$49.70 06/23$64.25–$83.45$77.70--
$170.00Nov 20$82.80$86.40$84.60$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 273
Total Puts 152
Put/Call Ratio 0.56
Net Difference 121

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,217
Total Puts 700
Average Put/Call Ratio 0.72
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