Tour v492
KEYS
KEYSIGHT TECHNOLOGIE
$336.02 -1.53%
$339.57 (+1.06%)🌙
as of 08/05 06:55 PM
(8/4 18:52) ◀
|
Wednesday, August 5, 2026 (6:55pm)
January 2026
|
▶ (8/6 18:51)
◀ 8/5 18:55 ▶

Option Volume

Detail
ℹ
Current (08/05) 272
Calls: 161 (59%)
Puts: 111 (41%)
Prior (08/04) 820
Calls: 599 (73%)
Puts: 221 (27%)
Current vs Prior -66.83%
Calls: -73.12% (Calls)
Puts: -49.77% (Puts)
Prior 7-Day Total 3,224
Calls: 1,957 (61%)
Puts: 1,267 (39%)
Prior 7-Day Average 460
Calls: 279 (61%)
Puts: 181 (39%)
Current vs Prior 7-Day Avg -40.94%
Calls: -42.41%
Puts: -38.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $330.0K
Calls: $202.2K (61%)
Puts: $127.8K (39%)
Prior (08/04) $1.50M
Calls: $1.16M (78%)
Puts: $330.8K (22%)
Current vs Prior -77.93%
Calls: -82.64%
Puts: -61.37%
Prior 7-Day Total $6.59M
Calls: $4.64M (70%)
Puts: $1.95M (30%)
Prior 7-Day Average $942.0K
Calls: $663.4K (70%)
Puts: $278.6K (30%)
Current vs Prior 7-Day Avg -64.97%
Calls: -69.52%
Puts: -54.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.69
Prior (08/04) 0.37
Current vs Prior +86.87%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -40.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 3,302
Calls: 2,285 (69%)
Puts: 1,017 (31%)
Prior (08/04) 4,313
Calls: 2,214 (51%)
Puts: 2,099 (49%)
Current vs Prior -23.44%
Prior 7-Day Total 19,132
Calls: 8,245 (43%)
Puts: 10,887 (57%)
Prior 7-Day Average 2,733
Calls: 1,177 (43%)
Puts: 1,555 (57%)
Current vs Prior 7-Day Avg +20.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.44% | 17.34%
Prior 13.83% | 17.83%
Current vs Prior -2.86% | -2.79%
Prior 7-Day Avg 14.56% | 18.42%
Current vs 7-Day Avg -7.74% | -5.91%
Prior 7-Day Eod 13.83% | 17.83%
Current vs 7-Day Eod -2.86% | -2.79%
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 61% call dollar volume ($202.2K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.69.

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 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 5 of results (avg 7.6%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2123.0024.60$23.806.7%20.5960
$320.00Aug 2128.6030.60$29.606.8%10.66--
$320.00Sep 1835.3038.00$36.657.4%20.64--
$330.00Sep 1829.6031.90$30.757.5%50.5816
$340.00Aug 2117.8019.60$18.709.6%80.51--
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 0.58, highest 0.66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2128.6030.60$29.606.8%10.66--
$320.00Sep 1835.3038.00$36.657.4%20.64--
$330.00Aug 2123.0024.60$23.806.7%20.5960
$330.00Sep 1829.6031.90$30.757.5%50.5816
$340.00Sep 1824.5027.20$25.8510.4%20.52139
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 201, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 214.305.10$4.7017.0%460.1841
$380.00Aug 216.007.10$6.5516.8%310.24214
$370.00Sep 1813.7015.60$14.6513.0%110.36320
$340.00Aug 2117.8019.60$18.709.6%80.51--
$370.00Aug 218.009.00$8.5011.8%80.29131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 212.603.80$3.2037.5%480.11171
$310.00Aug 218.0010.40$9.2026.1%110.27203
$290.00Aug 213.905.40$4.6532.3%50.15--
$330.00Aug 2115.1017.30$16.2013.6%30.42120
$320.00Aug 2111.1013.10$12.1016.5%20.34--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 25.3%, max 31.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1872.6%57.2%26.8%32258
$330.00Aug 21Sep 1869.9%55.4%26.2%776
$320.00Aug 21Sep 1870.8%56.3%25.8%3--
$370.00Aug 21Sep 1871.7%57.8%24.1%19451
$340.00Aug 21Sep 1871.9%58.6%22.7%10139
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1873.5%56.1%31.0%12384
$300.00Aug 21Sep 1874.0%57.4%29.1%2--
$340.00Aug 21Sep 1871.9%58.6%22.7%27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 5.90, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Sep 18$1.65$8.35$1.655.06$381.65
$380.00$390.00Aug 21$1.85$8.15$1.854.41$381.85
$390.00$400.00Sep 18$1.85$8.15$1.854.41$391.85
$370.00$380.00Aug 21$1.95$8.05$1.954.13$371.95
$370.00$380.00Sep 18$2.85$7.15$2.852.51$372.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$1.45$8.55$1.455.90$288.55
$300.00$290.00Aug 21$1.80$8.20$1.804.56$298.20
$300.00$270.00Sep 18$5.75$24.25$5.754.22$294.25
$310.00$300.00Aug 21$2.75$7.25$2.752.64$307.25
$320.00$310.00Aug 21$2.90$7.10$2.902.45$317.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.44, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Sep 18$5.90$5.90$4.101.44$325.90
$320.00$330.00Aug 21$5.80$5.80$4.201.38$325.80
$330.00$340.00Aug 21$5.10$5.10$4.901.04$335.10
$330.00$340.00Sep 18$4.90$4.90$5.100.96$334.90
$340.00$350.00Aug 21$4.10$4.10$5.900.69$344.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$5.15$5.15$4.851.06$334.85
$340.00$310.00Sep 18$13.60$13.60$16.400.83$326.40
$330.00$320.00Aug 21$4.10$4.10$5.900.69$325.90
$310.00$300.00Sep 18$2.95$2.95$7.050.42$307.05
$320.00$310.00Aug 21$2.90$2.90$7.100.41$317.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.06, cheapest $4.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$5.2572.6%57.2%
$390.00Aug 21Sep 18$5.4571.8%58.7%
$370.00Aug 21Sep 18$6.1571.7%57.8%
$330.00Aug 21Sep 18$6.9569.9%55.4%
$320.00Aug 21Sep 18$7.0570.8%56.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$4.5074.0%57.4%
$310.00Aug 21Sep 18$4.7073.5%56.1%
$340.00Aug 21Sep 18$6.1571.9%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 11.90% of stock, avg 13.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$23.80$16.20$40.00$290.00$370.0011.90%
$340.00Aug 21$18.70$21.35$40.05$299.95$380.0511.92%
$320.00Aug 21$29.60$12.10$41.70$278.30$361.7012.41%
$340.00Sep 18$25.85$27.50$53.35$286.65$393.3515.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 3.32% of stock, avg 7.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Aug 21$4.70$6.45$11.15$288.85$401.15
$380.00$300.00Aug 21$6.55$6.45$13.00$287.00$393.00
$400.00$270.00Sep 18$8.30$5.20$13.50$256.50$413.50
$390.00$310.00Aug 21$4.70$9.20$13.90$296.10$403.90
$370.00$300.00Aug 21$8.50$6.45$14.95$285.05$384.95
$390.00$270.00Sep 18$10.15$5.20$15.35$254.65$405.35
$380.00$310.00Aug 21$6.55$9.20$15.75$294.25$395.75
$390.00$320.00Aug 21$4.70$12.10$16.80$303.20$406.80
$380.00$270.00Sep 18$11.80$5.20$17.00$253.00$397.00
$370.00$310.00Aug 21$8.50$9.20$17.70$292.30$387.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 7.70, avg credit $7.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Sep 18$8.85$1.157.70$301.15$328.85
300/310320/330Aug 21$8.55$1.455.90$301.45$328.55
330/340350/360Aug 21$8.35$1.655.06$331.65$358.35
320/330340/350Aug 21$8.20$1.804.56$321.80$348.20
330/340360/370Aug 21$8.05$1.954.13$331.95$368.05
310/320330/340Aug 21$8.00$2.004.00$312.00$338.00
300/310330/340Aug 21$7.85$2.153.65$302.15$337.85
300/310330/340Sep 18$7.85$2.153.65$302.15$337.85
290/300320/330Aug 21$7.60$2.403.17$292.40$327.60
320/330350/360Aug 21$7.30$2.702.70$322.70$357.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.10$9.9099.00
$350.00$360.00$370.00Aug 21$0.30$9.7032.33
$320.00$330.00$340.00Aug 21$0.70$9.3013.29
$330.00$340.00$350.00Sep 18$0.85$9.1510.76
$340.00$350.00$360.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.15$9.8565.67
$280.00$290.00$300.00Aug 21$0.35$9.6527.57
$290.00$300.00$310.00Aug 21$0.95$9.059.53
$320.00$330.00$340.00Aug 21$1.05$8.958.52
$310.00$320.00$330.00Aug 21$1.20$8.807.33

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 $-0.30, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Sep 18-$7.50$12.50
$380.00$390.001:2Aug 21-$2.85$7.15
$370.00$380.001:2Aug 21-$4.60$5.40
$360.00$370.001:2Aug 21-$5.60$4.40
$390.00$400.001:2Sep 18-$6.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$310.001:2Sep 18-$0.30$29.70
$290.00$280.001:2Aug 21-$1.75$8.25
$300.00$290.001:2Aug 21-$2.85$7.15
$310.00$300.001:2Aug 21-$3.70$6.30
$320.00$310.001:2Aug 21-$6.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 7.29%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$24.500.521.2%7.29%8.48%2139
$350.00Sep 18$20.500.474.2%6.10%10.26%2299
$340.00Aug 21$17.800.511.2%5.30%6.48%8--
$350.00Aug 21$13.700.434.2%4.08%8.24%3372
$370.00Sep 18$13.700.3610.1%4.08%14.19%11320
$380.00Sep 18$11.000.3113.1%3.27%16.36%144
$360.00Aug 21$10.700.367.1%3.18%10.32%1351
$390.00Sep 18$9.200.2716.1%2.74%18.80%127
$370.00Aug 21$8.000.2910.1%2.38%12.49%8131
$400.00Sep 18$7.300.2319.0%2.17%21.21%236

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. 197 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 $380.00 12-18 call last traded $27.80 on 07/22 (now $27.70/$29.60) — try a limit near $27.80. Also watch the $330.00 08-21 call last traded $17.60 on 07/31 (now $23.00/$24.60) — try a limit near $23.00; the $330.00 09-18 call last traded $18.92 on 07/30 (now $29.60/$31.90) — try a limit near $29.60. Most tradeable put: the $350.00 12-18 put last traded $56.40 on 07/14 (now $46.80/$48.90) — try a limit near $47.85.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$17.80$19.60$18.70$13.60 07/31$6.10–$22.25$17.80--
$340.00Sep 18$24.50$27.20$25.85$21.50 07/15$10.65–$29.35$24.50139
$340.00Oct 16$30.40$33.10$31.75$24.50 07/31$14.90–$35.25$30.40--
$340.00Nov 20$37.60$40.50$39.05$35.80 07/21$20.80–$43.00$37.60--
$340.00Dec 18$42.70$45.20$43.95$26.08 07/29$24.55–$47.80$42.70--
$340.00Feb 19$50.20$53.30$51.75$34.66 07/28$31.95–$55.35$50.20--
$330.00Aug 21$23.00$24.60$23.80$17.60 07/31$8.15–$27.70$23.0060
$330.00Sep 18$29.60$31.90$30.75$18.92 07/30$13.25–$34.70$29.6016
$330.00Oct 16$35.20$38.00$36.60$29.98 07/20$17.85–$40.55$35.20--
$330.00Nov 20$42.30$45.20$43.75$30.95 07/27$23.85–$47.50$42.30--
$330.00Dec 18$47.30$50.00$48.65$29.25 07/29$28.40–$52.60$47.30--
$330.00Feb 19$55.40$57.50$56.45$53.05 07/14$34.90–$60.10$55.40--
$350.00Aug 21$13.70$15.50$14.60$10.20 07/31$4.60–$17.60$13.70372
$350.00Sep 18$20.50$23.10$21.80$16.10 07/31$8.65–$24.65$20.50299
$350.00Oct 16$26.40$29.00$27.70$20.20 07/31$12.35–$30.25$26.40--
$350.00Nov 20$33.00$36.50$34.75$28.84 07/20$17.85–$38.25$33.00--
$350.00Dec 18$38.70$41.20$39.95$24.30 07/28$21.90–$43.20$38.70--
$350.00Feb 19$46.20$48.70$47.45$29.47 07/29$28.80–$51.05$46.20--
$320.00Aug 21$28.60$30.60$29.60$22.40 07/31$11.10–$34.45$28.60--
$320.00Sep 18$35.30$38.00$36.65$30.55 07/31$16.50–$40.35$35.30--
$320.00Oct 16$40.60$43.50$42.05$40.10 07/22$21.40–$46.25$40.60--
$320.00Nov 20$47.50$50.50$49.00$45.39 07/09$27.35–$53.10$47.50--
$320.00Dec 18$52.30$54.90$53.60$31.90 07/29$31.85–$57.90$52.30--
$320.00Feb 19$60.30$62.90$61.60$53.10 07/24$38.35–$65.45$60.30--
$360.00Aug 21$10.70$12.10$11.40$7.70 07/31$3.13–$13.60$10.70351
$360.00Sep 18$17.10$19.90$18.50$15.10 07/17$6.55–$20.40$17.10--
$360.00Oct 16$22.40$25.00$23.70$21.80 07/13$10.30–$26.00$22.40--
$360.00Nov 20$29.50$32.50$31.00$21.10 07/27$15.50–$34.05$29.50--
$360.00Dec 18$34.70$36.20$35.45$21.30 07/28$19.00–$38.90$34.70--
$360.00Feb 19$42.90$45.10$44.00$36.80 07/24$26.30–$47.10$42.90--
$310.00Aug 21$35.10$37.60$36.35$15.10 07/29$14.65–$40.75$35.10--
$310.00Sep 18$41.50$44.20$42.85$26.07 07/30$20.35–$46.90$41.50--
$310.00Oct 16$46.70$49.50$48.10$37.54 07/31$25.25–$52.20$46.70--
$310.00Nov 20$52.70$56.10$54.40$36.08 07/28$31.35–$59.00$52.70--
$310.00Dec 18$57.80$59.90$58.85$49.90 07/31$35.65–$63.30$57.80--
$310.00Feb 19$65.10$68.30$66.70$52.75 07/16$42.80–$70.85$65.10--
$370.00Aug 21$8.00$9.00$8.50$5.80 07/31$2.20–$10.40$8.00131
$370.00Sep 18$13.70$15.60$14.65$9.90 07/31$5.60–$16.95$13.70320
$370.00Oct 16$19.20$21.70$20.45$14.40 07/31$8.80–$22.25$19.20--
$370.00Nov 20$25.20$29.00$27.10$15.50 07/28$13.65–$29.90$25.20--
$370.00Dec 18$31.20$33.40$32.30$18.00 07/28$16.70–$35.35$31.20--
$370.00Feb 19$39.00$41.50$40.25$37.90 07/23$23.50–$43.30$39.00--
$300.00Aug 21$42.40$45.10$43.75$25.00 07/28$18.95–$49.00$42.40--
$300.00Sep 18$47.90$50.70$49.30$38.80 07/16$24.75–$54.00$47.90--
$300.00Oct 16$52.90$55.90$54.40$42.00 07/24$29.70–$58.80$52.90--
$300.00Nov 20$58.20$62.20$60.20$58.00 07/22$35.75–$65.10$58.20--
$300.00Dec 18$63.60$66.20$64.90$41.73 07/29$39.60–$69.45$63.60--
$300.00Feb 19$71.00$73.90$72.45$60.10 07/31$46.90–$76.60$71.00--
$380.00Aug 21$6.00$7.10$6.55$4.40 07/31$1.80–$8.50$6.00214
$380.00Sep 18$11.00$12.60$11.80$12.20 07/23$4.40–$14.20$11.8044
$380.00Nov 20$21.90$26.00$23.95$21.80 07/21$11.25–$26.80$21.90--
$380.00Dec 18$27.70$29.60$28.65$27.80 07/22$14.80–$31.65$27.8061
$380.00Feb 19$35.70$38.00$36.85$29.80 07/24$21.00–$39.65$35.70--
$290.00Aug 21$50.70$53.00$51.85$41.50 07/15$24.35–$57.15$50.70--
$290.00Sep 18$55.60$58.20$56.90$75.75 06/03$29.90–$61.50$56.90--
$290.00Nov 20$64.90$68.60$66.75$52.10 07/16$40.15–$71.65$64.90--
$290.00Dec 18$69.50$72.40$70.95$46.80 07/29$44.65–$75.85$69.50--
$290.00Feb 19$76.80$79.90$78.35$74.30 07/22$51.85–$82.70$76.80--
$390.00Aug 21$4.30$5.10$4.70$3.00 07/31$1.73–$6.25$4.3041
$390.00Sep 18$9.20$11.10$10.15$5.00 07/30$3.68–$11.60$9.2027
$390.00Nov 20$19.60$23.00$21.30$20.60 07/21$9.85–$23.70$20.60--
$390.00Dec 18$24.80$26.40$25.60$23.80 07/22$12.55–$28.15$24.80--
$390.00Feb 19$32.00$34.80$33.40$39.08 06/26$19.05–$36.20$33.40--
$280.00Aug 21$58.50$61.50$60.00$46.99 07/16$30.10–$65.60$58.50--
$280.00Sep 18$62.80$66.20$64.50$72.60 06/26$36.00–$69.50$64.50--
$280.00Oct 16$67.20$69.70$68.45$40.60 07/29$40.05–$72.90$67.20--
$280.00Nov 20$72.50$75.50$74.00$90.80 06/03$46.20–$78.95$74.00--
$280.00Dec 18$75.60$78.90$77.25$60.40 07/07$49.95–$82.80$75.60--
$400.00Aug 21$2.55$4.50$3.53$2.00 07/31$1.30–$4.70$2.55--
$400.00Sep 18$7.30$9.30$8.30$6.30 07/20$3.13–$9.45$7.3036
$400.00Oct 16$11.20$14.00$12.60$7.70 07/31$5.05–$14.45$11.20--
$400.00Nov 20$17.50$20.00$18.75$16.00 07/23$8.30–$20.80$17.50--
$400.00Dec 18$21.80$24.40$23.10$21.90 07/22$11.00–$25.55$21.9054
$400.00Feb 19$29.30$32.00$30.65$23.54 07/17$17.25–$33.15$29.30--
$270.00Aug 21$67.30$70.80$69.05$48.20 07/30$37.10–$74.35$67.30--
$270.00Sep 18$71.10$73.90$72.50$60.60 07/31$41.70–$77.75$71.10--
$270.00Oct 16$74.70$77.40$76.05$65.70 07/24$45.90–$80.70$74.70--
$270.00Nov 20$79.80$82.70$81.25$78.80 07/22$51.85–$86.10$79.80--
$270.00Dec 18$83.20$86.10$84.65$103.25 06/15$55.40–$89.55$84.65--
$270.00Feb 19$89.60$92.80$91.20$73.70 07/16$62.05–$95.95$89.60--
$410.00Sep 18$5.60$7.00$6.30--$6.30–$7.50$5.6030
$410.00Dec 18$19.70$21.10$20.40--$20.40–$20.40—$19.7069
$260.00Aug 21$77.40$80.10$78.75$72.95 07/09$43.95–$83.90$77.40--
$260.00Sep 18$80.60$82.60$81.60$71.00 07/02$48.80–$86.80$80.60--
$260.00Oct 16$82.90$86.00$84.45$52.70 07/29$52.70–$89.25$82.90--
$260.00Dec 18$90.10$93.80$91.95$65.20 07/29$61.60–$97.45$90.10--
$260.00Feb 19$96.10$99.60$97.85$83.50 07/02$67.85–$102.90$96.10--
$250.00Aug 21$86.90$89.60$88.25$66.80 07/16$52.65–$93.55$86.90--
$250.00Oct 16$91.40$94.40$92.90$59.50 07/29$59.85–$97.85$91.40--
$250.00Nov 20$95.20$98.30$96.75$92.20 07/22$65.05–$102.15$95.20--
$250.00Dec 18$98.80$101.60$100.20$105.30 07/01$67.75–$105.15$100.20--
$250.00Feb 19$103.40$107.00$105.20$110.90 07/01$73.90–$110.30$105.20--
$430.00Dec 18$15.40$17.20$16.30--$16.30–$16.30—$15.4021
$240.00Aug 21$96.10$99.10$97.60$80.80 07/24$61.05–$103.10$96.10--
$240.00Sep 18$98.20$101.10$99.65$104.60 07/01$64.50–$104.90$99.65--
$240.00Nov 20$103.10$106.60$104.85$97.40 07/09$72.00–$110.20$103.10--
$240.00Dec 18$106.20$109.60$107.90$93.70 07/31$75.05–$113.25$106.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$20.00$22.70$21.35$27.30 07/23$19.70–$47.75$21.35--
$340.00Sep 18$26.10$28.90$27.50$39.50 07/14$25.65–$52.35$27.507
$340.00Oct 16$31.00$34.20$32.60$39.00 07/22$30.50–$55.80$32.60--
$340.00Nov 20$36.90$39.90$38.40$40.30 07/01$37.10–$59.85$38.40--
$340.00Dec 18$40.50$43.80$42.15$51.20 07/15$40.60–$62.40$42.15--
$340.00Feb 19$46.50$49.30$47.90$55.90 07/24$46.30–$67.65$47.90--
$330.00Aug 21$15.10$17.30$16.20$24.30 07/31$15.20–$40.20$16.20120
$330.00Sep 18$20.70$23.80$22.25$30.40 07/21$21.00–$45.05$22.25--
$330.00Nov 20$31.60$34.70$33.15$40.30 07/09$32.00–$53.15$33.15--
$330.00Dec 18$35.40$38.10$36.75$50.20 07/17$35.55–$55.65$36.75--
$330.00Feb 19$41.30$44.10$42.70$50.40 07/24$41.30–$61.05$42.70--
$350.00Aug 21$26.20$28.80$27.50$43.02 07/30$24.95–$56.10$27.50--
$350.00Sep 18$31.80$35.40$33.60$47.52 07/30$31.50–$60.25$33.60--
$350.00Oct 16$36.70$40.50$38.60$44.40 07/22$36.00–$63.20$38.60--
$350.00Nov 20$42.50$45.60$44.05$39.30 06/23$42.50–$67.20$42.50--
$350.00Dec 18$46.80$48.90$47.85$56.40 07/14$46.20–$69.90$47.8589
$350.00Feb 19$52.50$55.10$53.80$59.60 07/23$52.20–$74.30$53.80--
$320.00Aug 21$11.10$13.10$12.10$19.20 07/31$11.40–$32.90$12.10--
$320.00Sep 18$16.30$19.70$18.00$26.08 07/31$16.55–$38.05$18.00--
$320.00Oct 16$20.90$24.40$22.65$38.40 07/29$21.05–$41.65$22.65--
$320.00Dec 18$30.70$33.10$31.90$50.20 07/29$31.00–$49.20$31.90--
$320.00Feb 19$36.40$38.90$37.65$42.00 07/22$36.60–$54.65$37.65--
$360.00Aug 21$32.40$35.40$33.90$54.13 07/17$31.60–$65.05$33.90--
$360.00Sep 18$38.20$41.60$39.90$41.20 06/03$37.30–$68.40$39.90--
$360.00Dec 18$52.30$55.10$53.70$61.90 07/09$52.15–$77.50$53.7073
$360.00Feb 19$58.70$61.40$60.05$68.40 07/10$57.75–$81.75$60.05--
$310.00Aug 21$8.00$10.40$9.20$15.40 07/31$8.55–$26.15$9.20203
$310.00Sep 18$12.50$15.30$13.90$28.60 07/02$13.10–$31.80$13.90181
$310.00Oct 16$16.80$19.80$18.30$36.00 07/29$17.10–$35.45$18.30--
$310.00Nov 20$22.20$25.90$24.05$36.02 07/28$23.25–$40.35$24.05--
$310.00Dec 18$26.20$28.30$27.25$36.10 07/30$26.75–$43.25$27.25--
$310.00Feb 19$31.50$34.50$33.00$40.10 07/10$32.15–$48.65$33.00--
$370.00Aug 21$40.30$43.20$41.75$45.07 06/29$38.25–$74.35$41.75--
$370.00Dec 18$58.90$61.30$60.10$59.50 06/03$58.20–$85.10$59.50--
$370.00Feb 19$64.90$67.60$66.25$73.10 07/31$63.75–$89.45$66.25--
$300.00Aug 21$5.70$7.20$6.45$11.60 07/31$6.30–$20.45$6.45--
$300.00Sep 18$9.30$12.60$10.95$16.10 07/31$10.00–$26.00$10.95--
$300.00Oct 16$13.20$16.40$14.80$30.38 07/29$13.85–$29.90$14.803
$300.00Nov 20$18.40$22.20$20.30$24.27 06/29$19.50–$34.75$20.30--
$300.00Dec 18$22.70$24.80$23.75$34.40 07/29$22.60–$37.80$23.75--
$300.00Feb 19$27.50$30.60$29.05$39.50 07/08$28.05–$42.95$29.05--
$380.00Aug 21$47.90$50.40$49.15$35.40 06/22$45.65–$83.75$47.90--
$380.00Sep 18$52.30$55.10$53.70$84.30 07/29$50.95–$85.95$53.70--
$380.00Nov 20$61.90$65.60$63.75$82.40 07/08$60.95–$91.00$63.75--
$380.00Dec 18$65.70$68.50$67.10$65.50 06/03$64.70–$93.00$65.70--
$380.00Feb 19$71.30$74.00$72.65$64.10 06/18$70.20–$96.95$71.30--
$290.00Aug 21$3.90$5.40$4.65$8.05 07/31$4.65–$15.55$4.65--
$290.00Sep 18$6.90$9.40$8.15$12.70 07/31$7.65–$20.90$8.15--
$290.00Oct 16$10.20$13.10$11.65$16.10 07/22$11.20–$24.95$11.653
$290.00Nov 20$15.10$18.50$16.80$23.94 07/27$16.25–$29.50$16.80--
$290.00Dec 18$19.10$20.60$19.85$30.30 07/28$19.20–$32.65$19.85--
$290.00Feb 19$23.80$26.20$25.00$22.70 06/18$24.45–$37.50$23.80--
$390.00Aug 21$55.90$59.50$57.70$60.10 06/29$53.60–$93.45$57.70--
$390.00Sep 18$60.00$62.90$61.45$78.00 07/10$58.50–$94.85$61.45--
$280.00Aug 21$2.60$3.80$3.20$6.00 07/31$3.20–$11.45$3.20171
$280.00Sep 18$5.00$7.40$6.20$10.30 07/31$5.60–$16.50$6.20--
$280.00Oct 16$7.60$10.60$9.10$18.20 07/28$8.65–$20.45$9.10--
$280.00Nov 20$12.00$15.40$13.70$24.60 07/29$13.30–$25.00$13.70--
$280.00Dec 18$15.50$17.70$16.60$26.35 07/29$16.50–$28.00$16.60--
$280.00Feb 19$20.20$22.90$21.55$31.96 07/29$21.25–$32.50$21.55--
$400.00Aug 21$64.90$67.80$66.35$100.00 07/29$62.00–$102.95$66.35--
$400.00Sep 18$68.50$71.60$70.05$82.38 07/14$66.40–$104.25$70.05--
$400.00Oct 16$71.80$75.00$73.40$89.40 07/10$69.85–$105.75$73.40--
$270.00Aug 21$1.80$3.00$2.40$4.30 07/31$2.40–$8.20$2.40--
$270.00Sep 18$4.40$6.00$5.20$8.00 07/31$4.50–$12.75$5.2057
$270.00Oct 16$5.70$8.70$7.20$11.93 07/14$6.65–$16.50$7.20--
$270.00Nov 20$9.50$13.10$11.30$16.45 07/15$11.00–$21.25$11.30--
$270.00Dec 18$13.30$15.20$14.25$22.30 07/29$13.80–$23.45$14.25--
$270.00Feb 19$17.30$19.70$18.50$26.94 07/29$18.35–$28.05$18.50--
$410.00Aug 21$74.00$77.50$75.75$87.40 07/14$70.85–$113.05$75.75--
$410.00Nov 20$84.20$87.90$86.05$106.30 07/02$82.55–$117.10$86.05--
$260.00Aug 21$0.40$3.50$1.95$3.04 07/31$1.95–$6.60$1.95--
$260.00Sep 18$2.25$4.80$3.53$5.50 07/31$3.53–$9.70$3.53--
$260.00Oct 16$3.80$7.00$5.40$9.83 07/14$5.40–$13.10$5.40--
$260.00Nov 20$7.10$10.80$8.95$16.70 07/29$8.60–$17.20$8.95--
$260.00Dec 18$10.40$12.70$11.55$16.30 07/30$11.40–$19.50$11.55--
$260.00Feb 19$14.30$17.00$15.65$22.75 07/29$15.50–$23.95$15.65--
$420.00Oct 16$88.60$92.00$90.30$105.70 07/10$86.30–$124.10$90.30--
$250.00Aug 21$0.35$3.20$1.78$2.15 07/31$1.63–$5.10$1.78--
$250.00Sep 18$1.35$4.10$2.72$7.90 07/29$2.65–$7.25$2.7221
$250.00Oct 16$3.10$5.50$4.30$8.10 07/10$3.88–$10.05$4.30--
$250.00Nov 20$5.50$8.90$7.20$13.99 07/17$7.00–$14.10$7.20--
$250.00Dec 18$8.40$10.90$9.65$16.00 07/29$9.25–$16.35$9.65--
$250.00Feb 19$11.80$14.70$13.25$16.20 07/09$13.05–$20.30$13.25--
$240.00Aug 21$0.20$2.55$1.38$2.18 07/28$0.85–$3.10$1.3848
$240.00Sep 18$0.70$3.70$2.20$4.10 07/02$2.05–$5.45$2.20--
$240.00Oct 16$1.50$4.50$3.00$6.00 07/14$2.93–$7.70$3.00--
$240.00Nov 20$4.20$7.10$5.65$8.20 07/21$5.65–$11.35$5.65--
$240.00Dec 18$6.50$9.10$7.80$8.90 06/30$7.75–$13.55$7.80--
$230.00Aug 21$0.15$2.85$1.50$1.00 07/31$1.20–$2.68$1.00--
$230.00Sep 18$0.30$3.20$1.75$2.80 07/30$1.75–$3.63$1.7513
$230.00Nov 20$2.95$5.90$4.43$5.80 06/26$4.25–$9.00$4.43--
$230.00Dec 18$5.00$7.70$6.35$7.33 06/26$6.35–$11.50$6.35--
$230.00Feb 19$7.90$10.50$9.20$9.58 06/26$9.20–$14.80$9.20--
$220.00Aug 21$0.00$2.65$1.33$0.75 07/30$0.73–$2.13$0.75--
$220.00Sep 18$0.90$2.30$1.60$1.24 07/31$1.38–$3.03$1.2428
$220.00Nov 20$1.50$4.90$3.20$5.40 07/21$3.20–$7.15$3.20--
$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–$1.67$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 161
Total Puts 111
Put/Call Ratio 0.69
Net Difference 50

Prior's Put/Call Breakdown

Total Calls 599
Total Puts 221
Put/Call Ratio 0.37
Net Difference 378

Prior 7-Day Put/Call Summary

Total Calls 1,957
Total Puts 1,267
Average Put/Call Ratio 1.17
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