Tour v526
KRYS
KRYSTAL BIOTECH INC
$346.58 +2.84%
$350.00 (+0.99%)🌙
as of 08/21 06:45 PM
(8/20 18:44) ◀
|
Friday, August 21, 2026 (6:45pm)
January 2026
|
▶ (8/25 18:42)
◀ 8/21 18:45 ▶

Option Volume

Detail
ℹ
Current (08/21) 3,758
Calls: 3,534 (94%)
Puts: 224 (6%)
Prior (08/20) 64
Calls: 55 (86%)
Puts: 9 (14%)
Current vs Prior +5771.88%
Calls: +6325.45% (Calls)
Puts: +2388.89% (Puts)
Prior 7-Day Total 684
Calls: 568 (83%)
Puts: 116 (17%)
Prior 7-Day Average 97
Calls: 81 (83%)
Puts: 16 (17%)
Current vs Prior 7-Day Avg +3745.91%
Calls: +4255.28%
Puts: +1251.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $8.10M
Calls: $7.75M (96%)
Puts: $351.4K (4%)
Prior (08/20) $48.8K
Calls: $40.1K (82%)
Puts: $8.7K (18%)
Current vs Prior +16508.23%
Calls: +19218.00%
Puts: +3957.56%
Prior 7-Day Total $1.48M
Calls: $1.24M (83%)
Puts: $248.3K (17%)
Prior 7-Day Average $212.1K
Calls: $176.6K (83%)
Puts: $35.5K (17%)
Current vs Prior 7-Day Avg +3718.83%
Calls: +4286.97%
Puts: +890.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.06
Prior (08/20) 0.16
Current vs Prior -61.27%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -89.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 2,125
Calls: 2,074 (98%)
Puts: 51 (2%)
Prior (08/20) 555
Calls: 524 (94%)
Puts: 31 (6%)
Current vs Prior +282.88%
Prior 7-Day Total 7,037
Calls: 4,685 (67%)
Puts: 2,352 (33%)
Prior 7-Day Average 1,005
Calls: 669 (67%)
Puts: 336 (33%)
Current vs Prior 7-Day Avg +111.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.89% | 10.06%2.89% | 10.06%
Prior 3.86% | 10.21%3.86% | 10.21%
Current vs Prior +160.68% | +36.25%-25.20% | -1.49%
Prior 7-Day Avg 5.33% | 10.44%5.33% | 10.44%
Current vs 7-Day Avg +88.53% | +33.19%-45.90% | -3.70%
Prior 7-Day Eod 3.86% | 10.21%3.86% | 10.21%
Current vs 7-Day Eod +160.68% | +36.25%-25.20% | -1.49%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.30% | 15.39%
Calls: 19.16% | 14.43%
Puts: 25.45% | 16.35%
Prior 22.30% | 15.39%
Calls: 19.16% | 14.43%
Puts: 25.45% | 16.35%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.30% | 15.39%
Calls: 19.16% | 14.43%
Puts: 25.45% | 16.35%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($7.75M) vs puts ($351.4K). Massive premium surge with dollar volume up 16508% vs prior. Dollar volume significantly above 7-day average (3719% higher). Unusually high activity with volume up 5772% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 5 of results (avg 7.1%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2164.9068.30$66.605.1%20.90--
$300.00Sep 1847.3050.60$48.956.7%20.90--
$310.00Sep 1838.5041.40$39.957.3%1080.85--
$300.00Aug 2144.9048.30$46.607.3%1100.88--
$320.00Aug 2125.3027.70$26.509.1%7730.84854
PUTS (0)
No puts meet the criteria

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 0.78, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2164.9068.30$66.605.1%20.90--
$300.00Sep 1847.3050.60$48.956.7%20.90--
$300.00Aug 2144.9048.30$46.607.3%1100.88--
$310.00Sep 1838.5041.40$39.957.3%1080.85--
$320.00Aug 2125.3027.70$26.509.1%7730.84854
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1814.5017.60$16.0519.3%20.525

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 3.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1817.3020.30$18.8016.0%1.5K0.59161
$320.00Aug 2125.3027.70$26.509.1%7730.84854
$330.00Aug 2115.0018.10$16.5518.7%7520.80800
$300.00Aug 2144.9048.30$46.607.3%1100.88--
$310.00Sep 1838.5041.40$39.957.3%1080.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.005.00$2.50200.0%20.21--
$330.00Sep 185.209.40$7.3057.5%20.30--
$350.00Sep 1814.5017.60$16.0519.3%20.525
$290.00Sep 180.004.40$2.20200.0%10.09--
$340.00Sep 189.5013.00$11.2531.1%10.412

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 1038.5%, max 1181.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 18482.5%37.7%1181.1%1.6K217
$350.00Aug 21Sep 18394.4%39.6%896.0%352
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.50, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Aug 21$4.00$6.00$4.0070%1.50$344.00
$380.00$390.00Sep 18$1.22$8.78$1.2221%7.20$381.22
$350.00$360.00Sep 18$3.90$6.10$3.9048%1.56$353.90
$360.00$370.00Sep 18$3.05$6.95$3.0538%2.28$363.05
$340.00$350.00Sep 18$5.30$4.70$5.3059%0.89$345.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$4.80$5.20$4.8052%1.08$345.20
$330.00$290.00Sep 18$5.10$34.90$5.1030%6.84$324.90
$340.00$330.00Sep 18$3.95$6.05$3.9541%1.53$336.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.33, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Aug 21$2.47$2.47$7.5364%0.33$352.47
$370.00$380.00Sep 18$2.25$2.25$7.7571%0.29$372.25
$360.00$370.00Sep 18$3.05$3.05$6.9562%0.44$363.05
$350.00$360.00Sep 18$3.90$3.90$6.1052%0.64$353.90
$380.00$390.00Sep 18$1.22$1.22$8.7879%0.14$381.22
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$3.95$3.95$6.0559%0.65$336.05
$330.00$290.00Sep 18$5.10$5.10$34.9070%0.15$324.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.65, cheapest $12.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$12.30482.5%37.7%
$350.00Aug 21Sep 18$11.00394.4%39.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.50% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$16.55$2.50$19.05$310.95$349.055.50%
$350.00Sep 18$13.50$16.05$29.55$320.45$379.558.53%
$340.00Sep 18$18.80$11.25$30.05$309.95$370.058.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.52% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$290.00Sep 18$3.08$2.20$5.28$284.72$395.28
$350.00$330.00Aug 21$2.50$2.50$5.00$325.00$355.00
$380.00$290.00Sep 18$4.30$2.20$6.50$283.50$386.50
$370.00$290.00Sep 18$6.55$2.20$8.75$281.25$378.75
$390.00$330.00Sep 18$3.08$7.30$10.38$319.62$400.38
$380.00$330.00Sep 18$4.30$7.30$11.60$318.40$391.60
$370.00$330.00Sep 18$6.55$7.30$13.85$316.15$383.85
$360.00$290.00Sep 18$9.60$2.20$11.80$278.20$371.80
$360.00$330.00Sep 18$9.60$7.30$16.90$313.10$376.90
$390.00$340.00Sep 18$3.08$11.25$14.33$325.67$404.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.19, avg credit $6.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/330380/390Sep 18$6.32$33.6849%0.19$323.68$386.32
290/330370/380Sep 18$7.35$32.6541%0.23$322.65$377.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.54, cheapest $0.80)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Aug 21$1.53$8.4769%5.54
$350.00$360.00$370.00Sep 18$0.85$9.1519%10.76
$360.00$370.00$380.00Sep 18$0.80$9.2017%11.50
$340.00$350.00$360.00Sep 18$1.40$8.6021%6.14
$350.00$360.00$370.00Aug 21$2.47$7.5335%3.05
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Sep 18$0.85$9.1521%10.76

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 $-6.40, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Aug 21-$6.40$13.60
$320.00$330.001:2Aug 21-$6.60$3.40
$370.00$380.001:2Sep 18-$2.05$7.95
$360.00$370.001:2Aug 21-$0.03$9.97
$370.00$380.001:2Aug 21-$0.03$9.97
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Sep 18-$3.35$6.65
$350.00$340.001:2Sep 18-$6.45$3.55
$330.00$290.001:2Sep 18$2.90$37.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.46%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$12.000.481.0%3.46%4.45%252
$360.00Sep 18$7.900.383.9%2.28%6.15%1455
$370.00Sep 18$4.800.296.8%1.38%8.14%530
$380.00Sep 18$3.700.219.6%1.07%10.71%13
$390.00Sep 18$1.150.1612.5%0.33%12.86%1--

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. 173 contracts (avg 323 vol/day, 171 traded recently)

KRYS averages only 323 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 $350.00 03-19 call last traded $72.80 on 07/30 (now $52.30/$55.20) — try a limit near $53.75. Also watch the $360.00 02-19 call last traded $26.45 on 08/03 (now $42.90/$46.00) — try a limit near $42.90; the $340.00 11-20 call last traded $27.40 on 08/04 (now $34.70/$38.00) — try a limit near $34.70. Most tradeable put: the $350.00 11-20 put last traded $32.80 on 07/06 (now $29.60/$33.00) — try a limit near $31.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$0.00$5.00$2.50$2.60 08/07$1.95–$31.55$2.50--
$350.00Sep 18$12.00$15.00$13.50$9.45 08/06$7.55–$38.10$12.0052
$350.00Nov 20$29.80$33.30$31.55$24.37 08/04$20.45–$53.45$29.80--
$350.00Mar 19$52.30$55.20$53.75$72.80 07/30$38.70–$74.25$53.755
$350.00Jun 17$62.50$67.50$65.00$54.70 08/07$49.50–$83.25$62.50--
$340.00Aug 21$5.30$7.70$6.50$5.40 08/06$2.80–$37.60$5.4056
$340.00Sep 18$17.30$20.30$18.80$11.98 08/05$10.85–$44.05$17.30161
$340.00Nov 20$34.70$38.00$36.35$27.40 08/04$23.90–$59.05$34.7016
$340.00Feb 19$52.00$55.00$53.50$66.30 07/27$38.35–$76.95$53.50--
$340.00Jun 17$67.00$72.00$69.50$58.70 06/12$53.50–$88.25$67.00--
$360.00Aug 21$0.00$0.05$0.03$3.20 08/04$0.03–$26.10$0.03--
$360.00Sep 18$7.90$11.30$9.60$4.90 08/03$5.10–$32.70$7.9055
$360.00Nov 20$25.60$28.50$27.05$20.50 08/06$17.40–$48.15$25.60--
$360.00Feb 19$42.90$46.00$44.45$26.45 08/03$31.10–$66.15$42.905
$360.00Jun 17$58.00$63.00$60.50$43.40 08/03$46.25–$77.75$58.00--
$330.00Aug 21$15.00$18.10$16.55$7.90 08/07$6.65–$44.50$15.00800
$330.00Nov 20$40.40$43.70$42.05$30.92 08/07$27.70–$64.95$40.40--
$330.00Mar 19$61.10$64.80$62.95$77.70 07/27$46.45–$85.50$62.95--
$330.00Jun 17$72.00$77.00$74.50$88.00 07/28$57.50–$93.25$74.50--
$330.00Feb 19$57.30$60.00$58.65--$58.65–$58.65—$57.301
$370.00Aug 21$0.00$0.05$0.03$1.20 08/03$0.03–$21.50$0.03--
$370.00Sep 18$4.80$8.30$6.55$4.60 08/06$3.23–$27.80$4.8030
$370.00Nov 20$21.50$25.00$23.25$12.90 08/03$14.85–$43.40$21.50--
$370.00Mar 19$43.00$46.70$44.85$65.00 07/10$32.15–$64.50$44.85--
$370.00Jun 17$54.00$58.50$56.25$47.00 08/04$42.75–$73.25$54.00--
$320.00Aug 21$25.30$27.70$26.50$12.60 08/05$10.20–$51.80$25.30854
$320.00Sep 18$30.60$33.70$32.15$23.08 08/07$18.05–$57.15$30.60--
$320.00Nov 20$46.30$50.00$48.15$36.65 08/07$32.05–$71.20$46.30--
$320.00Mar 19$66.40$70.10$68.25$56.47 08/05$50.90–$91.15$66.40--
$320.00Jun 17$77.00$81.50$79.25$68.47 08/04$61.75–$99.00$77.00--
$380.00Aug 21$0.00$0.05$0.03$0.10 08/07$0.03–$17.45$0.03--
$380.00Sep 18$3.70$4.90$4.30$3.54 08/03$2.45–$23.60$3.703
$380.00Nov 20$18.20$21.50$19.85$14.70 08/07$12.65–$39.10$18.20--
$380.00Mar 19$39.10$42.90$41.00$29.00 08/03$28.80–$59.80$39.10--
$380.00Jun 17$50.00$55.00$52.50$77.00 07/06$39.25–$69.00$52.50--
$310.00Aug 21$34.80$38.30$36.55$18.80 08/06$14.75–$60.00$34.80--
$310.00Sep 18$38.50$41.40$39.95$28.83 08/07$22.30–$64.55$38.50--
$310.00Nov 20$52.70$56.50$54.60$42.50 08/07$36.85–$77.90$52.70--
$310.00Feb 19$68.10$72.00$70.05$45.15 08/03$51.50–$94.40$68.10--
$310.00Mar 19$72.10$76.10$74.10$47.75 08/03$55.55–$97.15$72.10--
$310.00Jun 17$82.50$87.50$85.00$112.50 07/07$66.25–$105.00$85.00--
$390.00Aug 21$0.00$1.20$0.60$0.55 08/05$0.35–$13.75$0.55--
$390.00Sep 18$1.15$5.00$3.08$2.50 08/03$1.80–$19.90$2.50--
$390.00Nov 20$15.30$18.50$16.90$12.60 08/07$10.70–$35.05$15.30--
$390.00Feb 19$30.70$34.50$32.60$41.40 06/18$22.30–$53.00$32.60--
$300.00Aug 21$44.90$48.30$46.60$26.87 08/06$20.80–$69.10$44.90--
$300.00Sep 18$47.30$50.60$48.95$33.36 08/04$28.00–$72.85$47.30--
$300.00Nov 20$59.90$63.50$61.70$44.00 08/03$42.10–$84.95$59.90--
$300.00Mar 19$78.10$81.80$79.95$52.31 08/03$60.65–$103.55$78.10--
$400.00Aug 21$0.00$5.00$2.50$1.40 08/05$1.02–$10.95$1.40--
$400.00Sep 18$1.00$4.50$2.75$2.25 08/06$1.48–$16.50$2.25--
$400.00Nov 20$12.90$15.50$14.20$10.60 08/07$8.75–$31.55$12.90--
$400.00Feb 19$27.70$31.00$29.35$46.97 07/29$19.80–$48.90$29.35--
$400.00Mar 19$32.00$36.00$34.00$27.60 08/05$23.30–$51.30$32.00--
$400.00Jun 17$43.00$47.50$45.25$39.18 08/06$33.50–$60.75$43.00--
$290.00Aug 21$54.90$58.30$56.60$52.43 07/21$27.70–$78.50$54.90--
$290.00Nov 20$67.30$70.50$68.90$71.45 07/21$47.85–$92.00$68.90--
$410.00Aug 21$0.00$5.00$2.50$0.76 08/05$0.20–$8.55$0.76--
$410.00Sep 18$0.00$5.00$2.50$11.14 07/27$1.60–$13.35$2.50--
$410.00Nov 20$10.40$13.50$11.95$8.70 08/07$7.60–$28.05$10.40--
$410.00Feb 19$24.60$28.00$26.30$51.49 06/26$17.65–$45.05$26.30--
$410.00Jun 17$39.50$44.20$41.85$49.21 06/22$30.90–$56.75$41.85--
$280.00Aug 21$64.90$68.30$66.60$27.40 08/03$35.75–$88.25$64.90--
$280.00Sep 18$66.00$69.40$67.70$49.38 08/04$41.35–$90.35$66.00--
$280.00Nov 20$75.30$78.50$76.90$76.40 07/27$53.70–$99.90$76.40--
$280.00Feb 19$87.40$91.00$89.20$92.80 07/27$67.70–$113.85$89.20--
$280.00Mar 19$91.00$94.60$92.80$70.60 08/03$71.35–$116.45$91.00--
$420.00Aug 21$0.00$1.20$0.60$3.30 07/31$0.60–$6.00$0.60--
$420.00Nov 20$8.40$11.50$9.95$7.30 08/07$6.10–$25.00$8.40--
$420.00Feb 19$21.70$25.40$23.55$48.70 06/26$15.45–$41.70$23.55--
$420.00Jun 17$37.00$40.50$38.75$28.50 08/03$28.75–$53.25$37.00--
$270.00Aug 21$74.90$78.30$76.60$91.50 07/31$44.80–$97.90$76.60--
$270.00Nov 20$83.10$86.50$84.80$87.56 07/27$60.55–$107.85$84.80--
$430.00Aug 21$0.00$5.00$2.50$0.30 08/03$0.30–$4.45$0.30--
$430.00Nov 20$6.70$10.00$8.35$6.50 08/07$5.40–$22.05$6.70--
$260.00Aug 21$84.90$88.30$86.60$91.93 07/31$54.35–$107.85$86.60--
$260.00Sep 18$85.60$89.50$87.55$88.12 07/31$57.30–$109.10$87.55--
$260.00Nov 20$91.70$95.00$93.35$118.40 07/09$67.55–$115.80$93.35--
$260.00Mar 19$105.10$108.80$106.95$107.40 07/27$83.75–$130.40$106.95--
$440.00Aug 21$0.00$5.00$2.50$2.71 07/27$1.75–$3.30$2.50--
$440.00Nov 20$5.20$8.50$6.85$18.12 07/29$4.30–$19.15$6.85--
$440.00Feb 19$16.60$19.80$18.20$33.13 07/30$11.95–$34.95$18.20--
$250.00Aug 21$94.90$98.30$96.60$73.27 08/07$64.00–$117.60$94.90--
$250.00Nov 20$100.50$104.00$102.25$81.50 08/04$75.00–$124.40$100.50--
$250.00Feb 19$109.50$113.50$111.50$129.80 07/10$86.45–$135.85$111.50--
$250.00Mar 19$112.50$116.00$114.25$84.90 08/03$90.05–$137.80$112.50--
$450.00Aug 21$0.00$5.00$2.50$1.49 07/31$1.65–$3.00$1.49--
$450.00Sep 18$0.00$5.00$2.50$5.10 07/29$1.35–$5.70$2.50--
$450.00Nov 20$3.90$7.50$5.70$19.00 07/13$3.45–$16.95$5.70--
$450.00Feb 19$14.40$17.30$15.85$13.43 08/06$10.50–$31.65$14.40--
$240.00Aug 21$104.90$108.30$106.60$110.85 06/18$73.80–$127.80$106.60--
$240.00Nov 20$109.30$113.00$111.15$86.90 08/03$82.55–$133.30$109.30--
$240.00Feb 19$117.50$121.50$119.50$112.04 07/15$93.45–$143.40$117.50--
$230.00Nov 20$118.70$122.30$120.50$86.00 08/03$90.60–$142.20$118.70--
$230.00Feb 19$125.70$129.80$127.75$134.80 06/18$100.80–$151.15$127.75--
$230.00Mar 19$128.00$132.10$130.05$128.40 07/27$104.15–$153.15$128.40--
$220.00Aug 21$124.90$128.40$126.65$111.96 07/15$93.20–$147.70$124.90--
$220.00Nov 20$127.60$132.00$129.80$145.00 06/25$99.35–$151.45$129.80--
$210.00Aug 21$134.90$138.40$136.65$133.50 06/23$103.20–$157.70$134.90--
$210.00Jun 17$150.50$154.50$152.50$182.86 06/29$125.25–$174.00$152.50--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$2.40$4.60$3.50$34.10 08/05$3.50–$39.10$3.50--
$350.00Sep 18$14.50$17.60$16.05$38.45 08/04$16.05–$43.85$16.055
$350.00Nov 20$29.60$33.00$31.30$32.80 07/06$31.30–$53.95$31.301
$350.00Jun 17$55.00$59.00$57.00$66.29 07/14$55.25–$75.50$57.00--
$340.00Aug 21$0.00$5.00$2.50$23.40 08/04$2.50–$30.40$2.50--
$340.00Nov 20$24.50$28.00$26.25$42.00 08/04$26.25–$47.15$26.2543
$340.00Feb 19$38.40$42.00$40.20$51.70 07/20$40.20–$58.65$40.20--
$340.00Sep 18$9.50$13.00$11.25--$11.25–$11.25—$9.502
$360.00Aug 21$12.30$14.50$13.40$49.40 08/03$13.40–$47.95$13.40--
$360.00Sep 18$20.30$23.50$21.90$41.55 08/04$21.90–$51.70$21.90--
$360.00Nov 20$35.40$38.50$36.95$37.90 06/26$36.80–$60.80$36.95--
$330.00Aug 21$0.00$5.00$2.50$15.40 08/04$1.90–$22.85$2.50--
$330.00Sep 18$5.20$9.40$7.30$21.10 08/07$7.30–$29.50$7.30--
$330.00Nov 20$20.20$23.90$22.05$35.00 08/03$22.05–$40.95$22.05--
$330.00Feb 19$33.60$37.00$35.30$43.90 07/27$35.30–$52.35$35.30--
$330.00Jun 17$45.00$49.50$47.25$58.30 08/07$45.75–$63.75$47.25--
$370.00Aug 21$22.40$24.60$23.50$25.00 07/30$23.20–$57.75$23.50--
$370.00Sep 18$27.30$30.70$29.00$49.35 08/04$29.00–$60.10$29.00--
$320.00Aug 21$0.00$5.00$2.50$7.24 08/07$1.35–$16.05$2.50--
$320.00Sep 18$2.50$6.00$4.25$16.30 08/05$4.25–$23.45$4.25--
$320.00Nov 20$16.30$20.00$18.15$22.20 06/26$18.15–$35.10$18.15--
$320.00Feb 19$29.90$33.00$31.45$42.98 06/23$31.45–$46.90$31.45--
$380.00Aug 21$31.70$35.10$33.40$31.39 07/07$29.35–$67.55$31.70--
$310.00Aug 21$0.00$3.50$1.75$3.75 08/06$0.70–$10.80$1.75--
$310.00Sep 18$1.85$4.20$3.03$12.40 08/05$3.03–$18.05$3.03--
$310.00Feb 19$25.10$29.00$27.05$37.30 07/16$27.05–$41.75$27.05--
$300.00Aug 21$0.00$5.00$2.50$5.00 08/05$0.38–$6.65$2.50--
$300.00Sep 18$0.20$3.40$1.80$10.50 08/04$1.70–$13.55$1.80--
$300.00Nov 20$10.20$14.00$12.10$15.55 07/08$11.60–$25.30$12.10--
$300.00Feb 19$21.40$25.30$23.35$37.43 08/03$23.35–$36.95$23.35--
$300.00Mar 19$24.50$28.30$26.40$28.50 07/02$26.40–$39.95$26.40--
$300.00Jun 17$32.00$36.50$34.25$44.00 08/05$33.75–$47.75$34.25--
$400.00Aug 21$51.70$55.10$53.40$44.32 07/08$43.15–$87.15$51.70--
$290.00Aug 21$0.00$5.00$2.50$3.15 08/04$0.25–$3.60$2.50--
$290.00Sep 18$0.00$4.40$2.20$5.80 08/06$1.75–$10.00$2.20--
$290.00Nov 20$7.70$11.50$9.60$18.80 07/15$9.55–$21.25$9.60--
$290.00Feb 19$18.30$21.90$20.10$26.62 07/28$20.10–$32.70$20.10--
$290.00Mar 19$21.00$24.60$22.80$26.50 06/17$22.80–$35.40$22.80--
$290.00Jun 17$28.00$32.50$30.25$38.60 08/05$30.25–$42.75$30.25--
$280.00Aug 21$0.00$5.00$2.50$4.90 08/03$1.35–$2.50$2.50--
$280.00Sep 18$0.00$1.75$0.88$9.00 08/03$0.88–$6.80$0.88--
$280.00Nov 20$5.50$9.50$7.50$14.63 07/24$6.85–$17.55$7.50--
$280.00Feb 19$15.10$18.80$16.95$23.32 07/28$16.95–$28.45$16.95--
$280.00Mar 19$18.00$21.40$19.70$31.50 08/03$19.70–$31.25$19.70--
$420.00Aug 21$71.70$75.20$73.45$70.40 07/31$58.75–$107.00$71.70--
$270.00Aug 21$0.00$2.50$1.25$1.45 08/03$0.75–$2.35$1.25--
$270.00Sep 18$0.00$5.00$2.50$5.00 08/03$1.43–$4.70$2.50--
$270.00Nov 20$3.80$7.50$5.65$9.06 06/29$5.00–$13.95$5.65--
$270.00Feb 19$12.50$16.10$14.30$20.90 07/27$14.30–$24.60$14.30--
$270.00Mar 19$15.00$18.50$16.75$29.70 08/03$16.75–$27.45$16.75--
$260.00Aug 21$0.00$5.00$2.50$1.00 06/29$0.75–$2.50$1.00--
$260.00Sep 18$0.00$5.00$2.50$3.92 07/21$1.38–$3.00$2.50--
$260.00Nov 20$2.25$6.10$4.18$14.60 08/03$3.63–$11.35$4.18--
$260.00Feb 19$10.00$13.60$11.80$16.80 06/18$11.80–$21.10$11.80--
$440.00Aug 21$91.70$95.10$93.40$76.50 06/26$76.00–$127.10$91.70--
$250.00Aug 21$0.00$5.00$2.50$0.50 06/30$1.05–$2.50$0.50--
$250.00Nov 20$1.05$5.20$3.13$5.00 07/28$2.55–$9.25$3.13--
$250.00Feb 19$7.60$11.40$9.50$20.32 08/03$9.50–$17.95$9.50--
$250.00Jun 17$15.50$20.00$17.75$28.00 08/03$17.75–$26.50$17.75--
$450.00Aug 21$101.70$105.10$103.40$85.20 06/26$85.15–$137.35$101.70--
$240.00Nov 20$0.15$4.60$2.38$5.27 06/26$2.15–$6.85$2.38--
$230.00Aug 21$0.00$5.00$2.50$0.60 06/26$1.70–$2.50$0.60--
$230.00Nov 20$0.00$4.20$2.10$5.50 07/24$2.00–$5.05$2.10--
$470.00Nov 20$122.80$126.30$124.55$117.20 07/10$111.80–$157.20$122.80--
$220.00Aug 21$0.00$5.00$2.50$1.00 06/26$1.70–$2.50$1.00--
$220.00Nov 20$0.00$4.00$2.00$4.74 08/03$1.90–$3.63$2.00--
$480.00Aug 21$131.60$135.10$133.35$112.00 07/10$114.00–$167.35$131.60--
$210.00Nov 20$0.00$3.80$1.90$3.34 08/03$1.60–$2.53$1.90--
$210.00Jun 17$7.30$11.40$9.35$15.00 08/03$9.15–$14.50$9.35--
$200.00Feb 19$0.70$5.00$2.85$5.70 07/27$2.80–$6.75$2.85--
$190.00Jun 17$3.50$8.50$6.00$8.90 06/24$6.00–$10.00$6.00--
$160.00Jun 17$0.50$5.50$3.00$4.50 07/10$3.00–$5.50$3.00--
$135.00Nov 20$0.00$3.40$1.70$0.55 07/14$1.70–$2.50$0.55--

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 3,534
Total Puts 224
Put/Call Ratio 0.06
Net Difference 3,310

Prior's Put/Call Breakdown

Total Calls 55
Total Puts 9
Put/Call Ratio 0.16
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 568
Total Puts 116
Average Put/Call Ratio 0.60
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