Tour v490
KEYS
KEYSIGHT TECHNOLOGIE
$341.24 +6.01%
$342.00 (+0.22%)🌙
as of 08/04 06:52 PM
(8/3 18:37) ◀
|
Tuesday, August 4, 2026 (6:52pm)
January 2026
|
▶ (8/5 18:55)
◀ 8/4 18:52 ▶

Option Volume

Detail
ℹ
Current (08/04) 820
Calls: 599 (73%)
Puts: 221 (27%)
Prior (08/03) 398
Calls: 306 (77%)
Puts: 92 (23%)
Current vs Prior +106.03%
Calls: +95.75% (Calls)
Puts: +140.22% (Puts)
Prior 7-Day Total 2,624
Calls: 1,564 (60%)
Puts: 1,060 (40%)
Prior 7-Day Average 374
Calls: 223 (60%)
Puts: 151 (40%)
Current vs Prior 7-Day Avg +118.75%
Calls: +168.09%
Puts: +45.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.50M
Calls: $1.16M (78%)
Puts: $330.8K (22%)
Prior (08/03) $852.0K
Calls: $631.8K (74%)
Puts: $220.2K (26%)
Current vs Prior +75.52%
Calls: +84.33%
Puts: +50.25%
Prior 7-Day Total $5.91M
Calls: $4.25M (72%)
Puts: $1.65M (28%)
Prior 7-Day Average $843.7K
Calls: $607.8K (72%)
Puts: $235.8K (28%)
Current vs Prior 7-Day Avg +77.25%
Calls: +91.60%
Puts: +40.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.37
Prior (08/03) 0.30
Current vs Prior +22.72%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -67.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 4,313
Calls: 2,214 (51%)
Puts: 2,099 (49%)
Prior (08/03) 2,658
Calls: 1,124 (42%)
Puts: 1,534 (58%)
Current vs Prior +62.26%
Prior 7-Day Total 15,486
Calls: 6,521 (42%)
Puts: 8,965 (58%)
Prior 7-Day Average 2,212
Calls: 931 (42%)
Puts: 1,280 (58%)
Current vs Prior 7-Day Avg +94.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.83% | 17.83%
Prior 14.26% | 17.96%
Current vs Prior -3.00% | -0.69%
Prior 7-Day Avg 14.76% | 18.58%
Current vs 7-Day Avg -6.27% | -4.04%
Prior 7-Day Eod 14.26% | 17.96%
Current vs 7-Day Eod -3.00% | -0.69%
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

Strong bullish conviction with 78% of dollar volume in calls ($1.16M) vs puts ($330.8K). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 106% 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 NEUTRAL
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 5 of results (avg 7.3%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2126.9028.50$27.705.8%100.6263
$320.00Sep 1839.0041.70$40.356.7%10.67--
$330.00Sep 1833.4036.00$34.707.5%10.6117
$340.00Aug 2121.4023.10$22.257.6%40.55--
$350.00Aug 2116.8018.40$17.609.1%190.47361
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. 6 found (avg delta 0.60, highest 0.67)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1839.0041.70$40.356.7%10.67--
$330.00Aug 2126.9028.50$27.705.8%100.6263
$330.00Sep 1833.4036.00$34.707.5%10.6117
$340.00Aug 2121.4023.10$22.257.6%40.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2129.7033.50$31.6012.0%10.60--
$350.00Aug 2123.7026.20$24.9510.0%20.5337

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 555, top 207)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2112.7014.50$13.6013.2%2070.40153
$360.00Sep 1818.7022.10$20.4016.7%570.44103
$380.00Aug 218.009.00$8.5011.8%300.28186
$370.00Sep 1815.1018.80$16.9521.8%200.39307
$350.00Aug 2116.8018.40$17.609.1%190.47361
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 212.504.00$3.2546.2%830.11131
$290.00Aug 214.005.70$4.8535.1%100.15812
$300.00Aug 215.706.90$6.3019.0%100.19157
$290.00Sep 186.209.10$7.6537.9%90.1831
$310.00Aug 218.009.10$8.5512.9%50.24198

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 26.9%, max 36.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1871.6%56.7%26.2%1180
$380.00Aug 21Sep 1873.1%58.2%25.6%31230
$400.00Aug 21Sep 1871.7%57.8%24.1%22131
$390.00Aug 21Sep 1871.2%57.9%22.9%2349
$360.00Aug 21Sep 1871.2%58.0%22.7%264256
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1879.8%58.5%36.5%19843
$280.00Aug 21Sep 1880.2%58.8%36.2%84131
$310.00Aug 21Sep 1874.2%57.3%29.4%7377
$320.00Aug 21Sep 1872.4%56.6%28.0%6248

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 5.90, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Aug 21$1.45$8.55$1.455.90$391.45
$370.00$380.00Aug 21$1.90$8.10$1.904.26$371.90
$390.00$400.00Sep 18$2.15$7.85$2.153.65$392.15
$380.00$390.00Aug 21$2.45$7.55$2.453.08$382.45
$380.00$390.00Sep 18$2.60$7.40$2.602.85$382.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$1.45$8.55$1.455.90$298.55
$290.00$280.00Aug 21$1.60$8.40$1.605.25$288.40
$290.00$280.00Sep 18$2.05$7.95$2.053.88$287.95
$310.00$300.00Aug 21$2.25$7.75$2.253.44$307.75
$310.00$290.00Sep 18$5.45$14.55$5.452.67$304.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.99, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Sep 18$5.65$5.65$4.351.30$325.65
$330.00$340.00Aug 21$5.45$5.45$4.551.20$335.45
$330.00$350.00Sep 18$10.05$10.05$9.951.01$340.05
$340.00$350.00Aug 21$4.65$4.65$5.350.87$344.65
$350.00$360.00Sep 18$4.25$4.25$5.750.74$354.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Aug 21$6.65$6.65$3.351.99$353.35
$350.00$340.00Aug 21$5.25$5.25$4.751.11$344.75
$340.00$330.00Aug 21$4.50$4.50$5.500.82$335.50
$330.00$320.00Aug 21$3.80$3.80$6.200.61$326.20
$320.00$310.00Sep 18$3.45$3.45$6.550.53$316.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.30, cheapest $2.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$4.8571.7%57.8%
$390.00Aug 21Sep 18$5.5571.2%57.9%
$380.00Aug 21Sep 18$5.7073.1%58.2%
$370.00Aug 21Sep 18$6.5570.7%57.8%
$360.00Aug 21Sep 18$6.8071.2%58.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$2.3580.2%58.8%
$290.00Aug 21Sep 18$2.8079.8%58.5%
$310.00Aug 21Sep 18$4.5574.2%57.3%
$320.00Aug 21Sep 18$5.1572.4%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 12.29% of stock, avg 13.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$22.25$19.70$41.95$298.05$381.9512.29%
$350.00Aug 21$17.60$24.95$42.55$307.45$392.5512.47%
$330.00Aug 21$27.70$15.20$42.90$287.10$372.9012.57%
$360.00Aug 21$13.60$31.60$45.20$314.80$405.2013.25%
$320.00Sep 18$40.35$16.55$56.90$263.10$376.9016.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 3.62% of stock, avg 7.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Aug 21$6.05$6.30$12.35$287.65$402.35
$390.00$310.00Aug 21$6.05$8.55$14.60$295.40$404.60
$380.00$300.00Aug 21$8.50$6.30$14.80$285.20$394.80
$370.00$300.00Aug 21$10.40$6.30$16.70$283.30$386.70
$380.00$310.00Aug 21$8.50$8.55$17.05$292.95$397.05
$390.00$280.00Sep 18$11.60$5.60$17.20$262.80$407.20
$390.00$320.00Aug 21$6.05$11.40$17.45$302.55$407.45
$370.00$310.00Aug 21$10.40$8.55$18.95$291.05$388.95
$390.00$290.00Sep 18$11.60$7.65$19.25$270.75$409.25
$380.00$280.00Sep 18$14.20$5.60$19.80$260.20$399.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 10.11, avg credit $6.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360380/390Aug 21$9.10$0.9010.11$350.90$389.10
350/360370/380Aug 21$8.55$1.455.90$351.45$378.55
330/340350/360Aug 21$8.50$1.505.67$331.50$358.50
320/330340/350Aug 21$8.45$1.555.45$321.55$348.45
340/350360/370Aug 21$8.45$1.555.45$341.55$368.45
310/320330/340Aug 21$8.30$1.704.88$311.70$338.30
350/360390/400Aug 21$8.10$1.904.26$351.90$398.10
320/330350/360Aug 21$7.80$2.203.55$322.20$357.80
290/310330/350Sep 18$15.50$4.503.44$294.50$345.50
300/310330/340Aug 21$7.70$2.303.35$302.30$337.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Sep 18$0.15$9.8565.67
$380.00$390.00$400.00Sep 18$0.45$9.5521.22
$340.00$350.00$360.00Aug 21$0.65$9.3514.38
$360.00$370.00$380.00Sep 18$0.70$9.3013.29
$330.00$340.00$350.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.60$9.4015.67
$320.00$330.00$340.00Aug 21$0.70$9.3013.29
$330.00$340.00$350.00Aug 21$0.75$9.2512.33
$290.00$300.00$310.00Aug 21$0.80$9.2011.50
$310.00$320.00$330.00Aug 21$0.95$9.059.53

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 $-2.20, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Aug 21-$3.15$6.85
$380.00$390.001:2Aug 21-$3.60$6.40
$330.00$350.001:2Sep 18-$14.60$5.40
$370.00$380.001:2Aug 21-$6.60$3.40
$360.00$370.001:2Aug 21-$7.20$2.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$290.001:2Sep 18-$2.20$17.80
$290.00$280.001:2Aug 21-$1.65$8.35
$300.00$290.001:2Aug 21-$3.40$6.60
$290.00$280.001:2Sep 18-$3.55$6.45
$310.00$300.001:2Aug 21-$4.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.77%, avg 3.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$23.100.502.6%6.77%9.34%11291
$360.00Sep 18$18.700.445.5%5.48%10.98%57103
$350.00Aug 21$16.800.472.6%4.92%7.49%19361
$370.00Sep 18$15.100.398.4%4.43%12.85%20307
$380.00Sep 18$12.800.3411.4%3.75%15.11%144
$360.00Aug 21$12.700.405.5%3.72%9.22%207153
$390.00Sep 18$10.500.2914.3%3.08%17.37%522
$370.00Aug 21$9.500.338.4%2.78%11.21%13124
$400.00Sep 18$8.200.2517.2%2.40%19.62%533
$380.00Aug 21$8.000.2811.4%2.34%13.70%30186

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, 194 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 $250.00 10-16 call last traded $59.50 on 07/29 (now $96.70/$99.00) — try a limit near $96.70. Also watch the $240.00 08-21 call last traded $80.80 on 07/24 (now $101.50/$104.70) — try a limit near $101.50; the $250.00 12-18 call last traded $105.30 on 07/01 (now $103.40/$106.90) — try a limit near $105.15. Most tradeable put: the $400.00 10-16 put last traded $89.40 on 07/10 (now $68.20/$71.50) — try a limit near $69.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$21.40$23.10$22.25$13.60 07/31$6.10–$22.25$21.40--
$340.00Sep 18$28.00$30.70$29.35$21.50 07/15$10.65–$29.35$28.00--
$340.00Oct 16$33.80$36.70$35.25$24.50 07/31$14.90–$35.25$33.801
$340.00Nov 20$41.70$44.30$43.00$35.80 07/21$20.80–$43.00$41.70--
$340.00Dec 18$46.10$49.50$47.80$26.08 07/29$24.55–$47.80$46.10--
$340.00Feb 19$53.80$56.90$55.35$34.66 07/28$31.95–$55.35$53.80--
$350.00Aug 21$16.80$18.40$17.60$10.20 07/31$4.60–$17.60$16.80361
$350.00Sep 18$23.10$26.20$24.65$16.10 07/31$8.65–$24.65$23.10291
$350.00Oct 16$28.50$32.00$30.25$20.20 07/31$12.35–$30.25$28.50--
$350.00Nov 20$37.00$39.50$38.25$28.84 07/20$17.85–$38.25$37.00--
$350.00Dec 18$41.70$44.70$43.20$24.30 07/28$21.90–$43.20$41.70--
$350.00Feb 19$49.50$52.60$51.05$29.47 07/29$28.80–$51.05$49.5014
$330.00Aug 21$26.90$28.50$27.70$17.60 07/31$8.15–$27.70$26.9063
$330.00Sep 18$33.40$36.00$34.70$18.92 07/30$13.25–$34.70$33.4017
$330.00Oct 16$39.20$41.90$40.55$29.98 07/20$17.85–$40.55$39.20--
$330.00Nov 20$46.20$48.80$47.50$30.95 07/27$23.85–$47.50$46.20--
$330.00Dec 18$51.40$53.80$52.60$29.25 07/29$28.40–$52.60$51.40--
$330.00Feb 19$58.80$61.40$60.10$53.05 07/14$34.90–$60.10$58.80--
$360.00Aug 21$12.70$14.50$13.60$7.70 07/31$3.13–$13.60$12.70153
$360.00Sep 18$18.70$22.10$20.40$15.10 07/17$6.55–$20.40$18.70103
$360.00Oct 16$24.30$27.70$26.00$21.80 07/13$10.30–$26.00$24.30--
$360.00Nov 20$32.10$36.00$34.05$21.10 07/27$15.50–$34.05$32.10--
$360.00Dec 18$37.60$40.20$38.90$21.30 07/28$19.00–$38.90$37.60--
$360.00Feb 19$45.60$48.60$47.10$36.80 07/24$26.30–$47.10$45.60--
$320.00Aug 21$33.10$35.80$34.45$22.40 07/31$11.10–$34.45$33.10--
$320.00Sep 18$39.00$41.70$40.35$30.55 07/31$16.50–$40.35$39.00--
$320.00Oct 16$44.70$47.80$46.25$40.10 07/22$21.40–$46.25$44.70--
$320.00Nov 20$51.20$55.00$53.10$45.39 07/09$27.35–$53.10$51.20--
$320.00Dec 18$56.40$59.40$57.90$31.90 07/29$31.85–$57.90$56.40--
$320.00Feb 19$63.60$67.30$65.45$53.10 07/24$38.35–$65.45$63.60--
$370.00Aug 21$9.50$11.30$10.40$5.80 07/31$2.20–$10.40$9.50124
$370.00Sep 18$15.10$18.80$16.95$9.90 07/31$5.60–$16.95$15.10307
$370.00Oct 16$20.50$24.00$22.25$14.40 07/31$8.80–$22.25$20.50--
$370.00Nov 20$27.90$31.90$29.90$15.50 07/28$13.65–$29.90$27.90--
$370.00Dec 18$33.80$36.90$35.35$18.00 07/28$16.70–$35.35$33.80--
$370.00Feb 19$41.60$45.00$43.30$37.90 07/23$23.50–$43.30$41.60--
$310.00Aug 21$39.20$42.30$40.75$15.10 07/29$14.65–$40.75$39.20--
$310.00Sep 18$45.20$48.60$46.90$26.07 07/30$20.35–$46.90$45.20--
$310.00Oct 16$50.70$53.70$52.20$37.54 07/31$25.25–$52.20$50.70--
$310.00Nov 20$57.10$60.90$59.00$36.08 07/28$31.35–$59.00$57.10--
$310.00Dec 18$61.40$65.20$63.30$49.90 07/31$35.65–$63.30$61.40--
$310.00Feb 19$69.10$72.60$70.85$52.75 07/16$42.80–$70.85$69.10--
$380.00Aug 21$8.00$9.00$8.50$4.40 07/31$1.80–$8.50$8.00186
$380.00Sep 18$12.80$15.60$14.20$12.20 07/23$4.40–$14.20$12.8044
$380.00Nov 20$25.10$28.50$26.80$21.80 07/21$11.25–$26.80$25.10--
$380.00Dec 18$29.90$33.40$31.65$27.80 07/22$14.80–$31.65$29.90--
$380.00Feb 19$38.00$41.30$39.65$29.80 07/24$21.00–$39.65$38.00--
$300.00Aug 21$47.50$50.50$49.00$25.00 07/28$18.95–$49.00$47.50--
$300.00Sep 18$52.70$55.30$54.00$38.80 07/16$24.75–$54.00$52.70--
$300.00Oct 16$57.30$60.30$58.80$42.00 07/24$29.70–$58.80$57.30--
$300.00Nov 20$63.30$66.90$65.10$58.00 07/22$35.75–$65.10$63.30--
$300.00Dec 18$67.60$71.30$69.45$41.73 07/29$39.60–$69.45$67.60--
$300.00Feb 19$74.90$78.30$76.60$60.10 07/31$46.90–$76.60$74.90--
$390.00Aug 21$5.40$6.70$6.05$3.00 07/31$1.73–$6.25$5.4027
$390.00Sep 18$10.50$12.70$11.60$5.00 07/30$3.68–$11.60$10.5022
$390.00Nov 20$22.00$25.40$23.70$20.60 07/21$9.85–$23.70$22.0069
$390.00Dec 18$26.20$30.10$28.15$23.80 07/22$12.55–$28.15$26.20--
$390.00Feb 19$34.30$38.10$36.20$39.08 06/26$19.05–$36.20$36.20--
$290.00Aug 21$55.80$58.50$57.15$41.50 07/15$24.35–$57.15$55.80--
$290.00Sep 18$60.20$62.80$61.50$75.75 06/03$29.90–$61.50$61.50--
$290.00Nov 20$69.70$73.60$71.65$52.10 07/16$40.15–$71.65$69.70--
$290.00Dec 18$74.00$77.70$75.85$46.80 07/29$44.65–$75.85$74.00--
$290.00Feb 19$80.80$84.60$82.70$74.30 07/22$51.85–$82.70$80.80--
$400.00Aug 21$4.10$5.10$4.60$2.00 07/31$1.30–$4.70$4.1098
$400.00Sep 18$8.20$10.70$9.45$6.30 07/20$3.13–$9.45$8.2033
$400.00Oct 16$13.30$15.60$14.45$7.70 07/31$5.05–$14.45$13.30--
$400.00Nov 20$19.00$22.60$20.80$16.00 07/23$8.30–$20.80$19.0018
$400.00Dec 18$24.00$27.10$25.55$21.90 07/22$11.00–$25.55$24.00--
$400.00Feb 19$31.40$34.90$33.15$23.54 07/17$17.25–$33.15$31.40--
$280.00Aug 21$63.90$67.30$65.60$46.99 07/16$30.10–$65.60$63.90--
$280.00Sep 18$67.80$71.20$69.50$72.60 06/26$36.00–$69.50$69.50--
$280.00Oct 16$71.10$74.70$72.90$40.60 07/29$40.05–$72.90$71.10--
$280.00Nov 20$77.20$80.70$78.95$90.80 06/03$46.20–$78.95$78.95--
$280.00Dec 18$81.20$84.40$82.80$60.40 07/07$49.95–$82.80$81.20--
$410.00Aug 21$2.90$4.00$3.45--$3.45–$3.45—$2.9021
$410.00Sep 18$6.30$8.70$7.50--$7.50–$7.50—$6.3030
$410.00Oct 16$10.70$13.40$12.05--$12.05–$12.05—$10.7012
$270.00Aug 21$73.00$75.70$74.35$48.20 07/30$37.10–$74.35$73.00--
$270.00Sep 18$76.20$79.30$77.75$60.60 07/31$41.70–$77.75$76.20--
$270.00Oct 16$78.90$82.50$80.70$65.70 07/24$45.90–$80.70$78.90--
$270.00Nov 20$84.70$87.50$86.10$78.80 07/22$51.85–$86.10$84.70--
$270.00Dec 18$87.50$91.60$89.55$103.25 06/15$55.40–$89.55$89.55--
$270.00Feb 19$94.20$97.70$95.95$73.70 07/16$62.05–$95.95$94.20--
$420.00Oct 16$9.40$11.50$10.45--$10.45–$10.45—$9.4013
$260.00Aug 21$82.50$85.30$83.90$72.95 07/09$43.95–$83.90$82.50--
$260.00Sep 18$85.30$88.30$86.80$71.00 07/02$48.80–$86.80$85.30--
$260.00Oct 16$87.80$90.70$89.25$52.70 07/29$52.70–$89.25$87.80--
$260.00Dec 18$95.80$99.10$97.45$65.20 07/29$61.60–$97.45$95.80--
$260.00Feb 19$101.10$104.70$102.90$83.50 07/02$67.85–$102.90$101.10--
$430.00Aug 21$1.40$2.40$1.90--$1.90–$1.90—$1.4017
$250.00Aug 21$92.00$95.10$93.55$66.80 07/16$52.65–$93.55$92.00--
$250.00Oct 16$96.70$99.00$97.85$59.50 07/29$59.85–$97.85$96.7067
$250.00Nov 20$100.50$103.80$102.15$92.20 07/22$65.05–$102.15$100.50--
$250.00Dec 18$103.40$106.90$105.15$105.30 07/01$67.75–$105.15$105.1537
$250.00Feb 19$108.50$112.10$110.30$110.90 07/01$73.90–$110.30$110.30--
$240.00Aug 21$101.50$104.70$103.10$80.80 07/24$61.05–$103.10$101.5051
$240.00Sep 18$103.20$106.60$104.90$104.60 07/01$64.50–$104.90$104.60--
$240.00Nov 20$108.30$112.10$110.20$97.40 07/09$72.00–$110.20$108.30--
$240.00Dec 18$111.50$115.00$113.25$93.70 07/31$75.05–$113.25$111.50--
$450.00Sep 18$1.85$3.90$2.88--$2.88–$2.88—$1.857
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$18.40$21.00$19.70$27.30 07/23$19.70–$47.75$19.70--
$340.00Sep 18$23.90$27.40$25.65$39.50 07/14$25.65–$52.35$25.65--
$340.00Oct 16$29.00$32.00$30.50$39.00 07/22$30.50–$55.80$30.50--
$340.00Nov 20$35.40$38.80$37.10$40.30 07/01$37.10–$59.85$37.10--
$340.00Dec 18$39.00$42.20$40.60$51.20 07/15$40.60–$62.40$40.60--
$340.00Feb 19$44.70$47.90$46.30$55.90 07/24$46.30–$67.65$46.302
$350.00Aug 21$23.70$26.20$24.95$43.02 07/30$24.95–$56.10$24.9537
$350.00Sep 18$29.90$33.10$31.50$47.52 07/30$31.50–$60.25$31.50--
$350.00Oct 16$34.40$37.60$36.00$44.40 07/22$36.00–$63.20$36.00--
$350.00Nov 20$40.90$44.10$42.50$39.30 06/23$42.50–$67.20$40.90--
$350.00Dec 18$44.60$47.80$46.20$56.40 07/14$46.20–$69.90$46.20--
$350.00Feb 19$50.70$53.70$52.20$59.60 07/23$52.20–$74.30$52.20--
$330.00Aug 21$14.30$16.10$15.20$24.30 07/31$15.20–$40.20$15.20--
$330.00Sep 18$19.20$22.80$21.00$30.40 07/21$21.00–$45.05$21.00--
$330.00Nov 20$30.50$33.50$32.00$40.30 07/09$32.00–$53.15$32.00--
$330.00Dec 18$34.00$37.10$35.55$50.20 07/17$35.55–$55.65$35.55--
$330.00Feb 19$39.50$43.10$41.30$50.40 07/24$41.30–$61.05$41.30--
$360.00Aug 21$29.70$33.50$31.60$54.13 07/17$31.60–$65.05$31.60--
$360.00Sep 18$35.60$39.00$37.30$41.20 06/03$37.30–$68.40$37.30--
$360.00Dec 18$50.40$53.90$52.15$61.90 07/09$52.15–$77.50$52.15--
$360.00Feb 19$56.00$59.50$57.75$68.40 07/10$57.75–$81.75$57.75--
$320.00Aug 21$10.50$12.30$11.40$19.20 07/31$11.40–$32.90$11.40248
$320.00Sep 18$14.90$18.20$16.55$26.08 07/31$16.55–$38.05$16.55--
$320.00Oct 16$19.50$22.60$21.05$38.40 07/29$21.05–$41.65$21.05--
$320.00Dec 18$29.60$32.40$31.00$50.20 07/29$31.00–$49.20$31.00--
$320.00Feb 19$34.80$38.40$36.60$42.00 07/22$36.60–$54.65$36.60--
$370.00Aug 21$36.60$39.90$38.25$45.07 06/29$38.25–$74.35$38.25--
$370.00Dec 18$56.50$59.90$58.20$59.50 06/03$58.20–$85.10$58.20--
$370.00Feb 19$62.10$65.40$63.75$73.10 07/31$63.75–$89.45$63.75--
$310.00Aug 21$8.00$9.10$8.55$15.40 07/31$8.55–$26.15$8.55198
$310.00Sep 18$11.50$14.70$13.10$28.60 07/02$13.10–$31.80$13.10179
$310.00Oct 16$15.50$18.70$17.10$36.00 07/29$17.10–$35.45$17.105
$310.00Nov 20$21.60$24.90$23.25$36.02 07/28$23.25–$40.35$23.25--
$310.00Dec 18$25.50$28.00$26.75$36.10 07/30$26.75–$43.25$26.75--
$310.00Feb 19$30.40$33.90$32.15$40.10 07/10$32.15–$48.65$32.15--
$380.00Aug 21$44.10$47.20$45.65$35.40 06/22$45.65–$83.75$44.10--
$380.00Sep 18$49.10$52.80$50.95$84.30 07/29$50.95–$85.95$50.95--
$380.00Nov 20$59.40$62.50$60.95$82.40 07/08$60.95–$91.00$60.95--
$380.00Dec 18$62.80$66.60$64.70$65.50 06/03$64.70–$93.00$64.70--
$380.00Feb 19$68.40$72.00$70.20$64.10 06/18$70.20–$96.95$68.40--
$300.00Aug 21$5.70$6.90$6.30$11.60 07/31$6.30–$20.45$6.30157
$300.00Sep 18$8.30$11.70$10.00$16.10 07/31$10.00–$26.00$10.00--
$300.00Oct 16$12.10$15.60$13.85$30.38 07/29$13.85–$29.90$13.855
$300.00Nov 20$17.90$21.10$19.50$24.27 06/29$19.50–$34.75$19.50--
$300.00Dec 18$21.30$23.90$22.60$34.40 07/29$22.60–$37.80$22.60--
$300.00Feb 19$26.30$29.80$28.05$39.50 07/08$28.05–$42.95$28.05--
$390.00Aug 21$52.30$54.90$53.60$60.10 06/29$53.60–$93.45$53.60--
$390.00Sep 18$56.50$60.50$58.50$78.00 07/10$58.50–$94.85$58.50--
$290.00Aug 21$4.00$5.70$4.85$8.05 07/31$4.85–$15.55$4.85812
$290.00Sep 18$6.20$9.10$7.65$12.70 07/31$7.65–$20.90$7.6531
$290.00Oct 16$9.70$12.70$11.20$16.10 07/22$11.20–$24.95$11.20--
$290.00Nov 20$14.50$18.00$16.25$23.94 07/27$16.25–$29.50$16.25--
$290.00Dec 18$17.70$20.70$19.20$30.30 07/28$19.20–$32.65$19.20--
$290.00Feb 19$22.60$26.30$24.45$22.70 06/18$24.45–$37.50$22.70--
$400.00Aug 21$60.70$63.30$62.00$100.00 07/29$62.00–$102.95$62.00--
$400.00Sep 18$64.40$68.40$66.40$82.38 07/14$66.40–$104.25$66.40--
$400.00Oct 16$68.20$71.50$69.85$89.40 07/10$69.85–$105.75$69.851
$280.00Aug 21$2.50$4.00$3.25$6.00 07/31$3.25–$11.45$3.25131
$280.00Sep 18$4.10$7.10$5.60$10.30 07/31$5.60–$16.50$5.60--
$280.00Oct 16$7.00$10.30$8.65$18.20 07/28$8.65–$20.45$8.65--
$280.00Nov 20$11.60$15.00$13.30$24.60 07/29$13.30–$25.00$13.30--
$280.00Dec 18$15.10$17.90$16.50$26.35 07/29$16.50–$28.00$16.50--
$280.00Feb 19$19.90$22.60$21.25$31.96 07/29$21.25–$32.50$21.25--
$410.00Aug 21$69.40$72.30$70.85$87.40 07/14$70.85–$113.05$70.85--
$410.00Nov 20$80.80$84.30$82.55$106.30 07/02$82.55–$117.10$82.55--
$270.00Aug 21$2.25$2.90$2.58$4.30 07/31$2.58–$8.55$2.58188
$270.00Sep 18$3.40$5.60$4.50$8.00 07/31$4.50–$12.75$4.5057
$270.00Oct 16$5.00$8.30$6.65$11.93 07/14$6.65–$16.50$6.65--
$270.00Nov 20$9.10$12.90$11.00$16.45 07/15$11.00–$21.25$11.00--
$270.00Dec 18$12.50$15.10$13.80$22.30 07/29$13.80–$23.45$13.80--
$270.00Feb 19$16.90$19.80$18.35$26.94 07/29$18.35–$28.05$18.35--
$420.00Oct 16$84.70$87.90$86.30$105.70 07/10$86.30–$124.10$86.30--
$260.00Aug 21$0.65$3.40$2.03$3.04 07/31$2.03–$6.60$2.03--
$260.00Sep 18$2.25$4.80$3.53$5.50 07/31$3.53–$9.70$3.53--
$260.00Oct 16$4.30$6.50$5.40$9.83 07/14$5.40–$13.10$5.40--
$260.00Nov 20$7.00$10.20$8.60$16.70 07/29$8.60–$17.20$8.60--
$260.00Dec 18$10.40$12.40$11.40$16.30 07/30$11.40–$19.50$11.40--
$260.00Feb 19$14.10$16.90$15.50$22.75 07/29$15.50–$23.95$15.50--
$250.00Aug 21$0.05$3.20$1.63$2.15 07/31$1.63–$5.10$1.63--
$250.00Sep 18$1.30$4.00$2.65$7.90 07/29$2.65–$7.25$2.65--
$250.00Oct 16$2.45$5.30$3.88$8.10 07/10$3.88–$10.05$3.88--
$250.00Nov 20$5.20$8.80$7.00$13.99 07/17$7.00–$14.10$7.00--
$250.00Dec 18$7.90$10.60$9.25$16.00 07/29$9.25–$16.35$9.25--
$250.00Feb 19$11.60$14.50$13.05$16.20 07/09$13.05–$20.30$13.05--
$240.00Aug 21$0.05$1.65$0.85$2.18 07/28$0.85–$3.65$0.8548
$240.00Sep 18$0.60$3.50$2.05$4.10 07/02$2.05–$5.45$2.05--
$240.00Oct 16$1.65$4.20$2.93$6.00 07/14$2.93–$7.70$2.93--
$240.00Nov 20$4.30$7.00$5.65$8.20 07/21$5.65–$11.35$5.65--
$240.00Dec 18$6.60$8.90$7.75$8.90 06/30$7.75–$13.55$7.75--
$230.00Aug 21$0.00$2.85$1.43$1.00 07/31$1.20–$2.85$1.00--
$230.00Sep 18$0.40$3.30$1.85$2.80 07/30$1.85–$4.75$1.85--
$230.00Nov 20$2.80$5.70$4.25$5.80 06/26$4.25–$9.00$4.25--
$230.00Dec 18$5.20$7.70$6.45$7.33 06/26$6.45–$11.50$6.45--
$230.00Feb 19$7.70$10.70$9.20$9.58 06/26$9.20–$14.80$9.20--
$220.00Aug 21$0.00$1.45$0.73$0.75 07/30$0.73–$2.13$0.73--
$220.00Sep 18$0.05$3.10$1.58$1.24 07/31$1.38–$3.35$1.24--
$220.00Nov 20$2.10$4.60$3.35$5.40 07/21$3.35–$7.15$3.35--
$220.00Dec 18$3.90$6.70$5.30$6.00 07/31$5.30–$9.20$5.30--
$220.00Feb 19$6.30$9.10$7.70$10.76 07/27$7.70–$11.75$7.70--
$210.00Aug 21$0.00$2.50$1.25$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 599
Total Puts 221
Put/Call Ratio 0.37
Net Difference 378

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,564
Total Puts 1,060
Average Put/Call Ratio 1.12
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