Tour v487
KEYS
KEYSIGHT TECHNOLOGIE
$321.89 +0.88%
$324.11 (+0.69%)🌙
as of 08/03 06:37 PM
(7/31 18:47) ◀
|
Monday, August 3, 2026 (6:37pm)
January 2026
|
▶ (8/4 18:52)
◀ 8/3 18:37 ▶

Option Volume

Detail
ℹ
Current (08/03) 398
Calls: 306 (77%)
Puts: 92 (23%)
Prior (07/31) 491
Calls: 255 (52%)
Puts: 236 (48%)
Current vs Prior -18.94%
Calls: +20.00% (Calls)
Puts: -61.02% (Puts)
Prior 7-Day Total 2,388
Calls: 1,351 (57%)
Puts: 1,037 (43%)
Prior 7-Day Average 341
Calls: 193 (57%)
Puts: 148 (43%)
Current vs Prior 7-Day Avg +16.67%
Calls: +58.55%
Puts: -37.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $852.0K
Calls: $631.8K (74%)
Puts: $220.2K (26%)
Prior (07/31) $810.5K
Calls: $449.3K (55%)
Puts: $361.2K (45%)
Current vs Prior +5.12%
Calls: +40.62%
Puts: -39.05%
Prior 7-Day Total $5.38M
Calls: $3.84M (71%)
Puts: $1.54M (29%)
Prior 7-Day Average $768.6K
Calls: $548.5K (71%)
Puts: $220.1K (29%)
Current vs Prior 7-Day Avg +10.84%
Calls: +15.18%
Puts: +0.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.30
Prior (07/31) 0.93
Current vs Prior -67.51%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -74.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 2,658
Calls: 1,124 (42%)
Puts: 1,534 (58%)
Prior (07/31) 2,911
Calls: 1,315 (45%)
Puts: 1,596 (55%)
Current vs Prior -8.69%
Prior 7-Day Total 15,212
Calls: 6,420 (42%)
Puts: 8,792 (58%)
Prior 7-Day Average 2,173
Calls: 917 (42%)
Puts: 1,256 (58%)
Current vs Prior 7-Day Avg +22.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.26% | 17.96%
Prior 14.39% | 18.19%
Current vs Prior -0.87% | -1.30%
Prior 7-Day Avg 14.89% | 18.76%
Current vs 7-Day Avg -4.21% | -4.30%
Prior 7-Day Eod 14.39% | 18.19%
Current vs 7-Day Eod -0.87% | -1.30%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.09% | 8.04%
Calls: 8.73% | 9.94%
Puts: 7.44% | 6.14%
Prior 8.09% | 8.04%
Calls: 8.73% | 9.94%
Puts: 7.44% | 6.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.09% | 8.04%
Calls: 8.73% | 9.94%
Puts: 7.44% | 6.14%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($631.8K). Extreme bullish P/C ratio of 0.30 - heavy call buying (306 calls vs 92 puts). 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 3.8%, best 3.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2182.5085.70$84.103.8%10.93--
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. 3 found (avg delta 0.67, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2182.5085.70$84.103.8%10.93--
$320.00Aug 2119.9023.00$21.4514.5%110.5562
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2123.1025.80$24.4511.0%130.53104

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 118, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2116.1018.00$17.0511.1%150.4750
$320.00Aug 2119.9023.00$21.4514.5%110.5562
$340.00Aug 2112.3013.80$13.0511.5%70.40199
$350.00Aug 218.2011.00$9.6029.2%40.32--
$380.00Aug 213.304.50$3.9030.8%40.16182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2117.3020.40$18.8516.4%260.45236
$330.00Aug 2123.1025.80$24.4511.0%130.53104
$280.00Aug 215.106.00$5.5516.2%70.18--
$260.00Aug 212.254.10$3.1858.2%50.1068
$270.00Aug 213.404.40$3.9025.6%40.13--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 16.54, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Aug 21$0.57$9.43$0.5716.54$380.57
$360.00$370.00Aug 21$1.55$8.45$1.555.45$361.55
$370.00$380.00Aug 21$1.60$8.40$1.605.25$371.60
$390.00$400.00Aug 21$1.70$8.30$1.704.88$391.70
$350.00$360.00Aug 21$2.55$7.45$2.552.92$352.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.72$9.28$0.7212.89$269.28
$280.00$270.00Aug 21$1.65$8.35$1.655.06$278.35
$290.00$280.00Aug 21$2.25$7.75$2.253.44$287.75
$300.00$290.00Aug 21$2.80$7.20$2.802.57$297.20
$310.00$300.00Aug 21$3.30$6.70$3.302.03$306.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.61, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$320.00Aug 21$62.65$62.65$17.353.61$302.65
$320.00$330.00Aug 21$4.40$4.40$5.600.79$324.40
$330.00$340.00Aug 21$4.00$4.00$6.000.67$334.00
$340.00$350.00Aug 21$3.45$3.45$6.550.53$343.45
$350.00$360.00Aug 21$2.55$2.55$7.450.34$352.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$5.60$5.60$4.401.27$324.40
$320.00$310.00Aug 21$4.95$4.95$5.050.98$315.05
$310.00$300.00Aug 21$3.30$3.30$6.700.49$306.70
$300.00$290.00Aug 21$2.80$2.80$7.200.39$297.20
$290.00$280.00Aug 21$2.25$2.25$7.750.29$287.75

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 12.52% of stock, avg 12.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$21.45$18.85$40.30$279.70$360.3012.52%
$330.00Aug 21$17.05$24.45$41.50$288.50$371.5012.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.43% of stock, avg 6.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$5.50$5.55$11.05$268.95$381.05
$360.00$280.00Aug 21$7.05$5.55$12.60$267.40$372.60
$370.00$290.00Aug 21$5.50$7.80$13.30$276.70$383.30
$360.00$290.00Aug 21$7.05$7.80$14.85$275.15$374.85
$350.00$280.00Aug 21$9.60$5.55$15.15$264.85$365.15
$370.00$300.00Aug 21$5.50$10.60$16.10$283.90$386.10
$350.00$290.00Aug 21$9.60$7.80$17.40$272.60$367.40
$360.00$300.00Aug 21$7.05$10.60$17.65$282.35$377.65
$340.00$280.00Aug 21$13.05$5.55$18.60$261.40$358.60
$370.00$310.00Aug 21$5.50$13.90$19.40$290.60$389.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 9.53, avg credit $5.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Aug 21$9.05$0.959.53$320.95$349.05
310/320330/340Aug 21$8.95$1.058.52$311.05$338.95
310/320340/350Aug 21$8.40$1.605.25$311.60$348.40
320/330350/360Aug 21$8.15$1.854.41$321.85$358.15
300/310320/330Aug 21$7.70$2.303.35$302.30$327.70
310/320350/360Aug 21$7.50$2.503.00$312.50$357.50
300/310330/340Aug 21$7.30$2.702.70$302.70$337.30
320/330390/400Aug 21$7.30$2.702.70$322.70$397.30
290/300320/330Aug 21$7.20$2.802.57$292.80$327.20
320/330370/380Aug 21$7.20$2.802.57$322.80$377.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.40$9.6024.00
$330.00$340.00$350.00Aug 21$0.55$9.4517.18
$340.00$350.00$360.00Aug 21$0.90$9.1010.11
$350.00$360.00$370.00Aug 21$1.00$9.009.00
$370.00$380.00$390.00Aug 21$1.03$8.978.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.50$9.5019.00
$280.00$290.00$300.00Aug 21$0.55$9.4517.18
$270.00$280.00$290.00Aug 21$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Aug 21$0.93$9.079.75

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 $-2.25, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 21-$2.30$7.70
$380.00$390.001:2Aug 21-$2.76$7.24
$360.00$370.001:2Aug 21-$3.95$6.05
$350.00$360.001:2Aug 21-$4.50$5.50
$340.00$350.001:2Aug 21-$6.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$2.25$7.75
$270.00$260.001:2Aug 21-$2.46$7.54
$290.00$280.001:2Aug 21-$3.30$6.70
$300.00$290.001:2Aug 21-$5.00$5.00
$310.00$300.001:2Aug 21-$7.30$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.00%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$16.100.472.5%5.00%7.52%1550
$340.00Aug 21$12.300.405.6%3.82%9.45%7199
$350.00Aug 21$8.200.328.7%2.55%11.28%4--
$360.00Aug 21$5.900.2611.8%1.83%13.67%2151
$370.00Aug 21$4.700.2114.9%1.46%16.41%2--
$380.00Aug 21$3.300.1618.1%1.03%19.08%4182
$390.00Aug 21$2.450.1421.2%0.76%21.92%426
$400.00Aug 21$0.750.0824.3%0.23%24.50%2--

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. 200 contracts (avg 750 vol/day, 200 traded recently)

KEYS averages only 750 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 $310.00 02-19 call last traded $52.75 on 07/16 (now $55.30/$58.00) — try a limit near $55.30. Also watch the $280.00 12-18 call last traded $60.40 on 07/07 (now $65.20/$68.60) — try a limit near $65.20; the $340.00 09-18 call last traded $21.50 on 07/15 (now $19.30/$20.80) — try a limit near $20.05. Most tradeable put: the $340.00 09-18 put last traded $39.50 on 07/14 (now $34.00/$37.00) — try a limit near $35.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$19.90$23.00$21.45$22.40 07/31$11.10–$28.70$21.4562
$320.00Sep 18$26.90$29.30$28.10$30.55 07/31$16.50–$35.15$28.10217
$320.00Oct 16$31.00$35.10$33.05$40.10 07/22$21.40–$39.90$33.05143
$320.00Nov 20$37.90$41.80$39.85$45.39 07/09$27.35–$45.85$39.85--
$320.00Dec 18$42.60$45.70$44.15$31.90 07/29$31.85–$50.70$42.60--
$320.00Feb 19$50.20$53.30$51.75$53.10 07/24$38.35–$57.85$51.75--
$330.00Aug 21$16.10$18.00$17.05$17.60 07/31$8.15–$24.10$17.0550
$330.00Sep 18$21.00$24.40$22.70$18.92 07/30$13.25–$30.00$21.0014
$330.00Oct 16$26.20$30.40$28.30$29.98 07/20$17.85–$34.70$28.30--
$330.00Nov 20$33.10$37.20$35.15$30.95 07/27$23.85–$40.85$33.10--
$330.00Dec 18$38.10$41.20$39.65$29.25 07/29$28.40–$45.70$38.10--
$330.00Feb 19$45.70$49.40$47.55$53.05 07/14$34.90–$53.30$47.55--
$310.00Aug 21$26.00$28.20$27.10$15.10 07/29$14.65–$34.30$26.00--
$310.00Sep 18$32.10$34.50$33.30$26.07 07/30$20.35–$40.45$32.10--
$310.00Oct 16$36.20$40.10$38.15$37.54 07/31$25.25–$45.05$37.54--
$310.00Nov 20$43.30$47.00$45.15$36.08 07/28$31.35–$51.30$43.30--
$310.00Dec 18$48.30$51.20$49.75$49.90 07/31$35.65–$55.75$49.75--
$310.00Feb 19$55.30$58.00$56.65$52.75 07/16$42.80–$62.85$55.302
$340.00Aug 21$12.30$13.80$13.05$13.60 07/31$6.10–$19.75$13.05199
$340.00Sep 18$19.30$20.80$20.05$21.50 07/15$10.65–$25.45$20.0523
$340.00Oct 16$22.00$26.10$24.05$24.50 07/31$14.90–$30.40$24.05--
$340.00Nov 20$29.00$32.80$30.90$35.80 07/21$20.80–$36.80$30.90--
$340.00Dec 18$33.50$37.10$35.30$26.08 07/29$24.55–$41.55$33.50--
$340.00Feb 19$41.60$45.10$43.35$34.66 07/28$31.95–$48.80$41.60--
$300.00Aug 21$32.10$34.90$33.50$25.00 07/28$18.95–$40.50$32.10--
$300.00Sep 18$37.10$41.00$39.05$38.80 07/16$24.75–$46.45$38.80--
$300.00Oct 16$42.00$46.00$44.00$42.00 07/24$29.70–$51.05$42.00--
$300.00Nov 20$48.90$52.70$50.80$58.00 07/22$35.75–$57.00$50.80--
$300.00Dec 18$53.10$56.20$54.65$41.73 07/29$39.60–$61.20$53.10--
$300.00Feb 19$60.50$63.80$62.15$60.10 07/31$46.90–$68.15$60.50--
$350.00Aug 21$8.20$11.00$9.60$10.20 07/31$4.60–$16.35$9.60--
$350.00Sep 18$13.40$17.10$15.25$16.10 07/31$8.65–$21.70$15.25--
$350.00Oct 16$18.30$22.30$20.30$20.20 07/31$12.35–$26.20$20.20--
$350.00Nov 20$25.00$28.90$26.95$28.84 07/20$17.85–$32.85$26.95--
$350.00Dec 18$30.60$33.50$32.05$24.30 07/28$21.90–$37.25$30.60--
$350.00Feb 19$37.70$41.30$39.50$29.47 07/29$28.80–$45.05$37.70--
$290.00Aug 21$39.10$41.90$40.50$41.50 07/15$24.35–$48.10$40.50--
$290.00Sep 18$43.80$47.30$45.55$75.75 06/03$29.90–$52.80$45.55--
$290.00Nov 20$54.80$58.70$56.75$52.10 07/16$40.15–$63.20$54.80--
$290.00Dec 18$59.00$62.00$60.50$46.80 07/29$44.65–$67.05$59.00--
$290.00Feb 19$65.80$69.50$67.65$74.30 07/22$51.85–$73.90$67.65--
$360.00Aug 21$5.90$8.20$7.05$7.70 07/31$3.13–$12.95$7.05151
$360.00Sep 18$10.40$14.70$12.55$15.10 07/17$6.55–$18.15$12.55--
$360.00Oct 16$15.00$19.10$17.05$21.80 07/13$10.30–$22.65$17.05--
$360.00Nov 20$21.50$25.40$23.45$21.10 07/27$15.50–$28.70$21.50--
$360.00Dec 18$26.50$29.70$28.10$21.30 07/28$19.00–$33.50$26.50--
$360.00Feb 19$34.10$37.70$35.90$36.80 07/24$26.30–$41.10$35.90--
$280.00Aug 21$46.70$49.80$48.25$46.99 07/16$30.10–$56.00$46.99--
$280.00Sep 18$51.20$54.80$53.00$72.60 06/26$36.00–$60.35$53.00--
$280.00Oct 16$55.00$59.00$57.00$40.60 07/29$40.05–$64.40$55.00--
$280.00Nov 20$61.20$64.80$63.00$90.80 06/03$46.20–$69.55$63.00--
$280.00Dec 18$65.20$68.60$66.90$60.40 07/07$49.95–$73.55$65.2029
$370.00Aug 21$4.70$6.30$5.50$5.80 07/31$2.20–$10.20$5.50--
$370.00Sep 18$7.90$11.50$9.70$9.90 07/31$5.60–$15.20$9.70--
$370.00Oct 16$12.20$15.90$14.05$14.40 07/31$8.80–$19.40$14.05--
$370.00Nov 20$18.60$22.20$20.40$15.50 07/28$13.65–$25.65$18.60--
$370.00Dec 18$23.00$26.50$24.75$18.00 07/28$16.70–$30.25$23.00--
$370.00Feb 19$30.70$34.50$32.60$37.90 07/23$23.50–$37.60$32.60--
$270.00Aug 21$55.20$58.00$56.60$48.20 07/30$37.10–$63.85$55.20--
$270.00Sep 18$59.10$62.40$60.75$60.60 07/31$41.70–$68.45$60.60--
$270.00Oct 16$62.60$66.10$64.35$65.70 07/24$45.90–$71.55$64.35--
$270.00Nov 20$68.00$71.60$69.80$78.80 07/22$51.85–$76.50$69.80--
$270.00Dec 18$72.10$75.20$73.65$103.25 06/15$55.40–$80.25$73.65--
$270.00Feb 19$78.00$81.60$79.80$73.70 07/16$62.05–$86.35$78.00--
$380.00Aug 21$3.30$4.50$3.90$4.40 07/31$1.80–$7.75$3.90182
$380.00Sep 18$8.00$9.00$8.50$12.20 07/23$4.40–$12.45$8.50--
$380.00Nov 20$16.00$19.40$17.70$21.80 07/21$11.25–$22.75$17.70--
$380.00Dec 18$20.50$23.20$21.85$27.80 07/22$14.80–$26.95$21.85--
$380.00Feb 19$27.80$31.40$29.60$29.80 07/24$21.00–$34.35$29.60--
$260.00Aug 21$63.80$67.10$65.45$72.95 07/09$43.95–$72.45$65.45--
$260.00Sep 18$67.30$70.90$69.10$71.00 07/02$48.80–$76.15$69.10--
$260.00Oct 16$70.60$73.70$72.15$52.70 07/29$52.70–$79.35$70.60--
$260.00Dec 18$78.70$82.20$80.45$65.20 07/29$61.60–$87.30$78.70--
$260.00Feb 19$84.60$88.30$86.45$83.50 07/02$67.85–$92.95$84.60--
$390.00Aug 21$2.45$4.20$3.33$3.00 07/31$1.73–$6.25$3.0026
$390.00Sep 18$4.60$7.80$6.20$5.00 07/30$3.68–$10.40$5.00--
$390.00Nov 20$13.60$17.10$15.35$20.60 07/21$9.85–$20.00$15.35--
$390.00Dec 18$17.60$21.00$19.30$23.80 07/22$12.55–$24.10$19.30--
$390.00Feb 19$25.00$28.80$26.90$39.08 06/26$19.05–$31.65$26.90--
$250.00Aug 21$73.10$76.20$74.65$66.80 07/16$52.65–$81.50$73.10--
$250.00Oct 16$78.50$81.60$80.05$59.50 07/29$59.85–$87.15$78.50--
$250.00Nov 20$83.00$86.60$84.80$92.20 07/22$65.05–$91.25$84.80--
$250.00Dec 18$86.10$89.70$87.90$105.30 07/01$67.75–$94.65$87.90--
$250.00Feb 19$91.60$95.20$93.40$110.90 07/01$73.90–$99.95$93.40--
$400.00Aug 21$0.75$2.50$1.63$2.00 07/31$1.30–$4.70$1.63--
$400.00Sep 18$3.40$6.50$4.95$6.30 07/20$3.13–$9.35$4.95--
$400.00Oct 16$6.60$9.50$8.05$7.70 07/31$5.05–$12.45$7.70--
$400.00Nov 20$11.50$14.90$13.20$16.00 07/23$8.30–$17.75$13.20--
$400.00Dec 18$15.50$18.70$17.10$21.90 07/22$11.00–$21.55$17.10--
$400.00Feb 19$22.50$26.30$24.40$23.54 07/17$17.25–$28.80$23.54--
$240.00Aug 21$82.50$85.70$84.10$80.80 07/24$61.05–$91.00$82.50--
$240.00Sep 18$84.80$87.90$86.35$104.60 07/01$64.50–$93.70$86.35--
$240.00Nov 20$91.00$94.50$92.75$97.40 07/09$72.00–$98.85$92.75--
$240.00Dec 18$94.50$96.90$95.70$93.70 07/31$75.05–$102.30$94.50--
$230.00Aug 21$92.00$95.10$93.55$87.30 07/02$69.95–$100.40$92.00--
$230.00Sep 18$93.80$97.20$95.50$75.20 07/29$72.35–$102.80$93.80--
$230.00Oct 16$96.00$99.40$97.70$106.60 07/14$75.40–$104.55$97.70--
$230.00Nov 20$99.50$103.00$101.25$91.03 07/07$79.80–$107.50$99.50--
$230.00Dec 18$102.60$104.90$103.75$101.70 07/31$82.15–$110.40$102.60--
$230.00Feb 19$106.60$110.10$108.35$105.32 07/17$87.15–$114.85$106.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$17.30$20.40$18.85$19.20 07/31$17.95–$32.90$18.85236
$320.00Sep 18$22.20$25.80$24.00$26.08 07/31$24.00–$38.05$24.00--
$320.00Oct 16$26.30$30.00$28.15$38.40 07/29$27.95–$41.65$28.15--
$320.00Dec 18$35.60$38.40$37.00$50.20 07/29$36.40–$49.20$37.00--
$320.00Feb 19$41.80$44.10$42.95$42.00 07/22$41.65–$54.65$42.00--
$330.00Aug 21$23.10$25.80$24.45$24.30 07/31$22.60–$40.20$24.30104
$330.00Sep 18$28.10$31.30$29.70$30.40 07/21$28.75–$45.05$29.7050
$330.00Nov 20$37.30$41.10$39.20$40.30 07/09$38.30–$53.15$39.20--
$330.00Dec 18$41.70$44.30$43.00$50.20 07/17$41.55–$55.65$43.00--
$330.00Feb 19$47.20$50.40$48.80$50.40 07/24$46.85–$61.05$48.80--
$310.00Aug 21$12.90$14.90$13.90$15.40 07/31$13.90–$26.15$13.90194
$310.00Sep 18$17.80$21.30$19.55$28.60 07/02$19.55–$31.80$19.55--
$310.00Oct 16$21.60$25.10$23.35$36.00 07/29$23.35–$35.45$23.35--
$310.00Nov 20$27.20$31.20$29.20$36.02 07/28$28.35–$40.35$29.20--
$310.00Dec 18$30.50$33.30$31.90$36.10 07/30$31.80–$43.25$31.90--
$310.00Feb 19$36.90$39.70$38.30$40.10 07/10$36.75–$48.65$38.30--
$340.00Aug 21$28.70$31.70$30.20$27.30 07/23$28.10–$47.75$28.70--
$340.00Sep 18$34.00$37.00$35.50$39.50 07/14$34.30–$52.35$35.506
$340.00Oct 16$38.00$41.20$39.60$39.00 07/22$38.45–$55.80$39.00--
$340.00Nov 20$42.70$46.80$44.75$40.30 07/01$43.85–$59.85$42.70--
$340.00Dec 18$47.50$49.60$48.55$51.20 07/15$47.05–$62.40$48.55--
$340.00Feb 19$52.80$56.20$54.50$55.90 07/24$52.35–$67.65$54.50--
$300.00Aug 21$9.90$11.30$10.60$11.60 07/31$10.45–$20.45$10.60--
$300.00Sep 18$13.80$17.00$15.40$16.10 07/31$15.40–$26.00$15.4064
$300.00Oct 16$17.20$21.50$19.35$30.38 07/29$19.35–$29.90$19.35--
$300.00Nov 20$23.10$26.60$24.85$24.27 06/29$24.20–$34.75$24.27--
$300.00Dec 18$26.30$28.80$27.55$34.40 07/29$27.35–$37.80$27.55--
$300.00Feb 19$32.20$35.50$33.85$39.50 07/08$32.35–$42.95$33.85--
$350.00Aug 21$35.10$38.70$36.90$43.02 07/30$34.20–$56.10$36.90--
$350.00Sep 18$40.70$43.60$42.15$47.52 07/30$40.45–$60.25$42.15--
$350.00Oct 16$44.20$47.60$45.90$44.40 07/22$44.15–$63.20$44.40--
$350.00Nov 20$49.00$52.70$50.85$39.30 06/23$49.55–$67.20$49.00--
$350.00Dec 18$53.40$55.60$54.50$56.40 07/14$53.05–$69.90$54.50--
$350.00Feb 19$58.70$62.30$60.50$59.60 07/23$58.00–$74.30$59.60--
$290.00Aug 21$7.30$8.30$7.80$8.05 07/31$7.55–$15.95$7.80812
$290.00Sep 18$10.30$13.50$11.90$12.70 07/31$11.90–$20.90$11.90--
$290.00Oct 16$13.30$17.70$15.50$16.10 07/22$15.50–$24.95$15.50--
$290.00Nov 20$19.20$21.90$20.55$23.94 07/27$20.50–$29.50$20.55--
$290.00Dec 18$22.50$24.80$23.65$30.30 07/28$23.45–$32.65$23.65--
$290.00Feb 19$27.90$31.20$29.55$22.70 06/18$28.10–$37.50$27.90--
$360.00Aug 21$42.60$46.20$44.40$54.13 07/17$41.50–$65.05$44.40--
$360.00Sep 18$47.30$50.60$48.95$41.20 06/03$46.80–$68.40$47.30--
$360.00Dec 18$59.70$62.00$60.85$61.90 07/09$59.50–$77.50$60.85--
$360.00Feb 19$65.00$68.60$66.80$68.40 07/10$64.40–$81.75$66.80--
$280.00Aug 21$5.10$6.00$5.55$6.00 07/31$5.55–$12.45$5.55--
$280.00Sep 18$7.30$10.70$9.00$10.30 07/31$9.00–$16.50$9.00--
$280.00Oct 16$10.20$14.30$12.25$18.20 07/28$12.25–$20.45$12.25--
$280.00Nov 20$15.80$18.50$17.15$24.60 07/29$17.05–$25.00$17.15--
$280.00Dec 18$18.60$21.20$19.90$26.35 07/29$19.90–$28.00$19.90--
$280.00Feb 19$23.80$27.00$25.40$31.96 07/29$24.55–$32.50$25.40--
$370.00Aug 21$51.60$54.30$52.95$45.07 06/29$48.75–$74.35$51.60--
$370.00Dec 18$66.20$69.70$67.95$59.50 06/03$66.00–$85.10$66.20--
$370.00Feb 19$71.70$74.60$73.15$73.10 07/31$71.05–$89.45$73.10--
$270.00Aug 21$3.40$4.40$3.90$4.30 07/31$3.90–$9.80$3.90--
$270.00Sep 18$5.20$8.50$6.85$8.00 07/31$6.85–$12.75$6.85--
$270.00Oct 16$8.10$11.50$9.80$11.93 07/14$9.80–$16.50$9.80--
$270.00Nov 20$12.70$16.00$14.35$16.45 07/15$14.10–$21.25$14.35--
$270.00Dec 18$15.30$18.00$16.65$22.30 07/29$16.65–$23.45$16.65--
$270.00Feb 19$20.50$23.70$22.10$26.94 07/29$21.15–$28.05$22.10--
$380.00Aug 21$59.50$62.80$61.15$35.40 06/22$56.70–$83.75$59.50--
$380.00Sep 18$62.80$66.40$64.60$84.30 07/29$61.40–$85.95$64.60--
$380.00Nov 20$70.00$73.40$71.70$82.40 07/08$69.60–$91.00$71.70--
$380.00Dec 18$73.50$76.70$75.10$65.50 06/03$72.95–$93.00$73.50--
$380.00Feb 19$78.60$82.20$80.40$64.10 06/18$77.50–$96.95$78.60--
$260.00Aug 21$2.25$4.10$3.18$3.04 07/31$2.88–$7.15$3.0468
$260.00Sep 18$3.70$6.20$4.95$5.50 07/31$4.95–$9.85$4.95--
$260.00Oct 16$5.70$8.90$7.30$9.83 07/14$7.30–$13.10$7.30--
$260.00Nov 20$10.20$13.10$11.65$16.70 07/29$11.65–$17.20$11.65--
$260.00Dec 18$13.40$15.50$14.45$16.30 07/30$14.30–$19.50$14.45--
$260.00Feb 19$17.50$20.40$18.95$22.75 07/29$18.05–$23.95$18.95--
$390.00Aug 21$68.60$71.70$70.15$60.10 06/29$65.10–$93.45$68.60--
$390.00Sep 18$71.50$74.60$73.05$78.00 07/10$69.15–$94.85$73.05--
$250.00Aug 21$0.95$3.30$2.13$2.15 07/31$2.13–$5.10$2.13--
$250.00Sep 18$2.85$5.20$4.03$7.90 07/29$3.98–$7.80$4.03--
$250.00Oct 16$4.70$7.60$6.15$8.10 07/10$6.15–$10.05$6.15--
$250.00Nov 20$7.60$11.30$9.45$13.99 07/17$9.25–$14.10$9.45--
$250.00Dec 18$10.90$12.90$11.90$16.00 07/29$11.90–$16.35$11.90--
$250.00Feb 19$14.70$17.50$16.10$16.20 07/09$15.45–$20.30$16.10--
$400.00Aug 21$77.60$80.80$79.20$100.00 07/29$73.80–$102.95$79.20--
$400.00Sep 18$80.10$83.30$81.70$82.38 07/14$77.60–$104.25$81.70--
$400.00Oct 16$82.30$85.60$83.95$89.40 07/10$80.90–$105.75$83.95--
$240.00Aug 21$1.25$3.30$2.28$2.18 07/28$1.45–$3.90$2.18--
$240.00Sep 18$1.85$4.40$3.13$4.10 07/02$2.90–$5.75$3.13--
$240.00Oct 16$3.10$5.80$4.45$6.00 07/14$4.45–$7.70$4.45--
$240.00Nov 20$6.50$9.40$7.95$8.20 07/21$7.45–$11.35$7.95--
$240.00Dec 18$8.30$11.20$9.75$8.90 06/30$9.75–$13.55$8.90--
$410.00Aug 21$87.10$90.40$88.75$87.40 07/14$83.00–$113.05$87.40--
$410.00Nov 20$93.50$97.20$95.35$106.30 07/02$92.60–$117.10$95.35--
$230.00Aug 21$0.05$3.10$1.58$1.00 07/31$1.20–$2.85$1.00--
$230.00Sep 18$0.95$3.70$2.33$2.80 07/30$2.20–$4.75$2.33--
$230.00Nov 20$4.80$7.80$6.30$5.80 06/26$6.00–$9.00$5.80--
$230.00Dec 18$7.20$9.20$8.20$7.33 06/26$7.85–$11.50$7.33--
$230.00Feb 19$10.20$12.30$11.25$9.58 06/26$10.85–$14.80$10.20--
$420.00Oct 16$99.80$103.20$101.50$105.70 07/10$97.60–$124.10$101.50--
$220.00Aug 21$0.15$2.95$1.55$0.75 07/30$1.48–$2.13$0.75--
$220.00Sep 18$0.40$3.40$1.90$1.24 07/31$1.38–$3.75$1.24--
$220.00Nov 20$3.20$6.30$4.75$5.40 07/21$4.45–$7.15$4.75--
$220.00Dec 18$5.60$8.20$6.90$6.00 07/31$6.30–$9.20$6.00--
$220.00Feb 19$8.00$10.40$9.20$10.76 07/27$8.95–$11.75$9.20--
$210.00Aug 21$0.05$2.80$1.42$0.72 07/27$0.70–$1.78$0.72--

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 306
Total Puts 92
Put/Call Ratio 0.30
Net Difference 214

Prior's Put/Call Breakdown

Total Calls 255
Total Puts 236
Put/Call Ratio 0.93
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 1,351
Total Puts 1,037
Average Put/Call Ratio 1.19
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