Tour v492
KEYS
KEYSIGHT TECHNOLOGIE
$336.96 +0.28%
(8/5 18:55) ◀
|
Thursday, August 6, 2026 (6:51pm)
January 2026
|
▶
◀ 8/6 18:51

Option Volume

Detail
ℹ
Current (08/06) 408
Calls: 214 (52%)
Puts: 194 (48%)
Prior (08/05) 272
Calls: 161 (59%)
Puts: 111 (41%)
Current vs Prior +50.00%
Calls: +32.92% (Calls)
Puts: +74.77% (Puts)
Prior 7-Day Total 3,320
Calls: 1,978 (60%)
Puts: 1,342 (40%)
Prior 7-Day Average 474
Calls: 282 (60%)
Puts: 191 (40%)
Current vs Prior 7-Day Avg -13.98%
Calls: -24.27%
Puts: +1.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.78M
Calls: $1.23M (69%)
Puts: $554.2K (31%)
Prior (08/05) $330.0K
Calls: $202.2K (61%)
Puts: $127.8K (39%)
Current vs Prior +439.88%
Calls: +507.03%
Puts: +333.63%
Prior 7-Day Total $6.77M
Calls: $4.72M (70%)
Puts: $2.04M (30%)
Prior 7-Day Average $966.7K
Calls: $674.6K (70%)
Puts: $292.1K (30%)
Current vs Prior 7-Day Avg +84.31%
Calls: +81.96%
Puts: +89.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.91
Prior (08/05) 0.69
Current vs Prior +31.49%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -26.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 3,190
Calls: 2,050 (64%)
Puts: 1,140 (36%)
Prior (08/05) 3,302
Calls: 2,285 (69%)
Puts: 1,017 (31%)
Current vs Prior -3.39%
Prior 7-Day Total 20,682
Calls: 9,906 (48%)
Puts: 10,776 (52%)
Prior 7-Day Average 2,954
Calls: 1,415 (48%)
Puts: 1,539 (52%)
Current vs Prior 7-Day Avg +7.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.21% | 17.03%
Prior 13.44% | 17.34%
Current vs Prior -1.71% | -1.73%
Prior 7-Day Avg 14.37% | 18.21%
Current vs 7-Day Avg -8.08% | -6.46%
Prior 7-Day Eod 13.44% | 17.34%
Current vs 7-Day Eod -1.71% | -1.73%
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 69% call dollar volume ($1.23M). Massive premium surge with dollar volume up 440% vs prior. Dollar volume significantly above 7-day average (84% higher). P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9 of results (avg 6.9%, best 4.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1871.7074.90$73.304.4%560.8862
$290.00Sep 1855.8058.50$57.154.7%30.81--
$280.00Aug 2159.1062.10$60.605.0%10.91--
$300.00Aug 2142.3045.30$43.806.8%20.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2146.4049.70$48.056.9%440.797
$380.00Sep 1851.0054.70$52.857.0%20.709
$370.00Aug 2138.5041.70$40.108.0%290.7218
$360.00Aug 2131.3034.40$32.859.4%80.6435
$350.00Sep 1830.6033.70$32.159.6%10.5323

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. 10 found (avg delta 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2159.1062.10$60.605.0%10.91--
$270.00Sep 1871.7074.90$73.304.4%560.8862
$300.00Aug 2142.3045.30$43.806.8%20.82--
$290.00Sep 1855.8058.50$57.154.7%30.81--
$340.00Sep 1824.6027.30$25.9510.4%130.53140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2146.4049.70$48.056.9%440.797
$370.00Aug 2138.5041.70$40.108.0%290.7218
$380.00Sep 1851.0054.70$52.857.0%20.709
$360.00Aug 2131.3034.40$32.859.4%80.6435
$350.00Sep 1830.6033.70$32.159.6%10.5323

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 296, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1871.7074.90$73.304.4%560.8862
$350.00Sep 1820.0023.00$21.5014.0%290.47301
$380.00Aug 214.207.00$5.6050.0%170.22245
$340.00Sep 1824.6027.30$25.9510.4%130.53140
$370.00Aug 217.009.30$8.1528.2%60.29132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 211.002.40$1.7082.4%610.07190
$380.00Aug 2146.4049.70$48.056.9%440.797
$370.00Aug 2138.5041.70$40.108.0%290.7218
$360.00Aug 2131.3034.40$32.859.4%80.6435
$320.00Sep 1815.4018.60$17.0018.8%20.3523

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 24.8%, max 27.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1873.1%57.6%26.8%31672
$360.00Aug 21Sep 1872.2%58.3%23.8%6511
$380.00Aug 21Sep 1869.1%56.6%22.0%18245
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1872.7%56.9%27.8%2--
$270.00Aug 21Sep 1878.6%62.3%26.1%62190
$380.00Aug 21Sep 1869.1%56.6%22.0%4616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 9.93, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Aug 21$1.02$8.98$1.028.80$381.02
$370.00$380.00Aug 21$2.55$7.45$2.552.92$372.55
$360.00$370.00Aug 21$3.00$7.00$3.002.33$363.00
$360.00$380.00Sep 18$6.50$13.50$6.502.08$366.50
$350.00$360.00Sep 18$3.35$6.65$3.351.99$353.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$270.00Aug 21$1.83$18.17$1.839.93$288.17
$280.00$270.00Sep 18$1.25$8.75$1.257.00$278.75
$290.00$280.00Sep 18$1.40$8.60$1.406.14$288.60
$300.00$290.00Aug 21$1.77$8.23$1.774.65$298.23
$310.00$290.00Sep 18$5.85$14.15$5.852.42$304.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 5.25, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$300.00Aug 21$16.80$16.80$3.205.25$296.80
$270.00$290.00Sep 18$16.15$16.15$3.854.19$286.15
$290.00$340.00Sep 18$31.20$31.20$18.801.66$321.20
$300.00$350.00Aug 21$29.00$29.00$21.001.38$329.00
$340.00$350.00Sep 18$4.45$4.45$5.550.80$344.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$7.95$7.95$2.053.88$372.05
$370.00$360.00Aug 21$7.25$7.25$2.752.64$362.75
$380.00$350.00Sep 18$20.70$20.70$9.302.23$359.30
$350.00$340.00Sep 18$5.70$5.70$4.301.33$344.30
$340.00$330.00Sep 18$5.00$5.00$5.001.00$335.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.28, cheapest $3.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$6.0569.1%56.6%
$350.00Aug 21Sep 18$6.7073.1%57.6%
$360.00Aug 21Sep 18$7.0072.2%58.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$3.1578.6%62.3%
$290.00Aug 21Sep 18$3.9772.7%56.9%
$380.00Aug 21Sep 18$4.8069.1%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 13.06% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Aug 21$11.15$32.85$44.00$316.00$404.0013.06%
$370.00Aug 21$8.15$40.10$48.25$321.75$418.2514.32%
$300.00Aug 21$43.80$5.30$49.10$250.90$349.1014.57%
$340.00Sep 18$25.95$26.45$52.40$287.60$392.4015.55%
$380.00Aug 21$5.60$48.05$53.65$326.35$433.6515.92%
$350.00Sep 18$21.50$32.15$53.65$296.35$403.6515.92%
$380.00Sep 18$11.65$52.85$64.50$315.50$444.5019.14%
$290.00Sep 18$57.15$7.50$64.65$225.35$354.6519.19%
$270.00Sep 18$73.30$4.85$78.15$191.85$348.1523.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.86% of stock, avg 6.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$270.00Aug 21$4.58$1.70$6.28$263.72$396.28
$380.00$270.00Aug 21$5.60$1.70$7.30$262.70$387.30
$390.00$290.00Aug 21$4.58$3.53$8.11$281.89$398.11
$380.00$290.00Aug 21$5.60$3.53$9.13$280.87$389.13
$370.00$270.00Aug 21$8.15$1.70$9.85$260.15$379.85
$390.00$300.00Aug 21$4.58$5.30$9.88$290.12$399.88
$380.00$300.00Aug 21$5.60$5.30$10.90$289.10$390.90
$370.00$290.00Aug 21$8.15$3.53$11.68$278.32$381.68
$360.00$270.00Aug 21$11.15$1.70$12.85$257.15$372.85
$370.00$300.00Aug 21$8.15$5.30$13.45$286.55$383.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 8.09, avg credit $10.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Sep 18$8.90$1.108.09$321.10$348.90
330/340350/360Sep 18$8.35$1.655.06$331.65$358.35
360/370380/390Aug 21$8.27$1.734.78$361.73$388.27
310/320340/350Sep 18$8.10$1.904.26$311.90$348.10
320/330350/360Sep 18$7.80$2.203.55$322.20$357.80
310/320350/360Sep 18$7.00$3.002.33$313.00$357.00
270/280290/340Sep 18$32.45$17.551.85$247.55$322.45
270/290300/350Aug 21$30.83$19.171.61$259.17$330.83
290/310360/380Sep 18$12.35$7.651.61$297.65$372.35
340/350360/380Sep 18$12.20$7.801.56$337.80$372.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.45$9.5521.22
$350.00$360.00$370.00Aug 21$0.65$9.3514.38
$340.00$350.00$360.00Sep 18$1.10$8.908.09
$370.00$380.00$390.00Aug 21$1.53$8.475.54
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Sep 18$0.15$9.8565.67
$320.00$330.00$340.00Sep 18$0.55$9.4517.18
$360.00$370.00$380.00Aug 21$0.70$9.3013.29
$330.00$340.00$350.00Sep 18$0.70$9.3013.29
$310.00$320.00$330.00Sep 18$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-11.45, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Sep 18-$5.15$14.85
$370.00$380.001:2Aug 21-$3.05$6.95
$380.00$390.001:2Aug 21-$3.56$6.44
$360.00$370.001:2Aug 21-$5.15$4.85
$350.00$360.001:2Aug 21-$7.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$350.001:2Sep 18-$11.45$18.55
$310.00$290.001:2Sep 18-$1.65$18.35
$300.00$290.001:2Aug 21-$1.76$8.24
$280.00$270.001:2Sep 18-$3.60$6.40
$290.00$280.001:2Sep 18-$4.70$5.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.30%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$24.600.530.9%7.30%8.20%13140
$350.00Sep 18$20.000.473.9%5.94%9.81%29301
$360.00Sep 18$16.900.426.8%5.02%11.85%4159
$350.00Aug 21$13.700.443.9%4.07%7.94%2371
$360.00Aug 21$10.100.366.8%3.00%9.83%2352
$380.00Sep 18$9.900.3112.8%2.94%15.71%1--
$370.00Aug 21$7.000.299.8%2.08%11.88%6132
$380.00Aug 21$4.200.2212.8%1.25%14.02%17245
$390.00Aug 21$2.950.1815.7%0.88%16.62%482

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 $240.00 08-21 call last traded $80.80 on 07/24 (now $96.50/$100.00) — try a limit near $96.50. Also watch the $270.00 09-18 call last traded $60.60 on 07/31 (now $71.70/$74.90) — try a limit near $71.70; the $340.00 09-18 call last traded $21.50 on 07/15 (now $24.60/$27.30) — try a limit near $24.60. Most tradeable put: the $380.00 08-21 put last traded $35.40 on 06/22 (now $46.40/$49.70) — try a limit near $46.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$17.40$20.40$18.90$13.60 07/31$6.10–$22.25$17.40--
$340.00Sep 18$24.60$27.30$25.95$21.50 07/15$10.65–$29.35$24.60140
$340.00Oct 16$30.50$33.20$31.85$24.50 07/31$14.90–$35.25$30.50--
$340.00Nov 20$37.30$40.50$38.90$35.80 07/21$20.80–$43.00$37.30--
$340.00Dec 18$42.90$45.90$44.40$26.08 07/29$24.55–$47.80$42.90--
$340.00Feb 19$50.90$53.60$52.25$34.66 07/28$31.95–$55.35$50.90--
$330.00Aug 21$22.80$25.40$24.10$17.60 07/31$8.15–$27.70$22.80--
$330.00Sep 18$29.60$32.30$30.95$18.92 07/30$13.25–$34.70$29.60--
$330.00Oct 16$35.30$38.00$36.65$29.98 07/20$17.85–$40.55$35.30--
$330.00Nov 20$42.40$45.50$43.95$30.95 07/27$23.85–$47.50$42.40--
$330.00Dec 18$47.60$50.50$49.05$29.25 07/29$28.40–$52.60$47.60--
$330.00Feb 19$54.80$58.30$56.55$53.05 07/14$34.90–$60.10$54.80--
$350.00Aug 21$13.70$15.90$14.80$10.20 07/31$4.60–$17.60$13.70371
$350.00Sep 18$20.00$23.00$21.50$16.10 07/31$8.65–$24.65$20.00301
$350.00Oct 16$26.00$29.00$27.50$20.20 07/31$12.35–$30.25$26.00--
$350.00Nov 20$33.20$36.50$34.85$28.84 07/20$17.85–$38.25$33.20--
$350.00Dec 18$38.40$41.50$39.95$24.30 07/28$21.90–$43.20$38.40--
$350.00Feb 19$46.80$49.50$48.15$29.47 07/29$28.80–$51.05$46.80--
$320.00Aug 21$28.20$31.30$29.75$22.40 07/31$11.10–$34.45$28.20--
$320.00Sep 18$35.40$37.90$36.65$30.55 07/31$16.50–$40.35$35.40--
$320.00Oct 16$40.80$43.50$42.15$40.10 07/22$21.40–$46.25$40.80--
$320.00Nov 20$47.60$50.50$49.05$45.39 07/09$27.35–$53.10$47.60--
$320.00Dec 18$52.40$55.50$53.95$31.90 07/29$31.85–$57.90$52.40--
$320.00Feb 19$59.60$63.30$61.45$53.10 07/24$38.35–$65.45$59.60--
$360.00Aug 21$10.10$12.20$11.15$7.70 07/31$3.13–$13.60$10.10352
$360.00Sep 18$16.90$19.40$18.15$15.10 07/17$6.55–$20.40$16.90159
$360.00Oct 16$22.20$25.00$23.60$21.80 07/13$10.30–$26.00$22.2078
$360.00Nov 20$29.20$32.50$30.85$21.10 07/27$15.50–$34.05$29.20--
$360.00Dec 18$34.50$37.50$36.00$21.30 07/28$19.00–$38.90$34.50--
$360.00Feb 19$42.10$45.30$43.70$36.80 07/24$26.30–$47.10$42.10--
$310.00Aug 21$35.10$38.00$36.55$15.10 07/29$14.65–$40.75$35.10--
$310.00Sep 18$41.80$44.20$43.00$26.07 07/30$20.35–$46.90$41.80--
$310.00Oct 16$46.50$49.50$48.00$37.54 07/31$25.25–$52.20$46.50--
$310.00Nov 20$53.00$56.40$54.70$36.08 07/28$31.35–$59.00$53.00--
$310.00Dec 18$58.20$61.00$59.60$49.90 07/31$35.65–$63.30$58.20--
$310.00Feb 19$65.10$68.50$66.80$52.75 07/16$42.80–$70.85$65.10--
$370.00Aug 21$7.00$9.30$8.15$5.80 07/31$2.20–$10.40$7.00132
$370.00Sep 18$13.40$16.00$14.70$9.90 07/31$5.60–$16.95$13.40--
$370.00Oct 16$19.00$21.50$20.25$14.40 07/31$8.80–$22.25$19.00--
$370.00Nov 20$25.70$29.00$27.35$15.50 07/28$13.65–$29.90$25.70--
$370.00Dec 18$31.00$33.90$32.45$18.00 07/28$16.70–$35.35$31.00--
$370.00Feb 19$38.80$41.60$40.20$37.90 07/23$23.50–$43.30$38.80--
$300.00Aug 21$42.30$45.30$43.80$25.00 07/28$18.95–$49.00$42.30--
$300.00Sep 18$47.90$51.10$49.50$38.80 07/16$24.75–$54.00$47.90--
$300.00Oct 16$53.10$56.00$54.55$42.00 07/24$29.70–$58.80$53.10--
$300.00Nov 20$59.80$62.40$61.10$58.00 07/22$35.75–$65.10$59.80--
$300.00Dec 18$63.50$66.90$65.20$41.73 07/29$39.60–$69.45$63.50--
$300.00Feb 19$70.60$74.40$72.50$60.10 07/31$46.90–$76.60$70.60--
$380.00Aug 21$4.20$7.00$5.60$4.40 07/31$1.80–$8.50$4.40245
$380.00Sep 18$9.90$13.40$11.65$12.20 07/23$4.40–$14.20$11.65--
$380.00Nov 20$22.10$25.50$23.80$21.80 07/21$11.25–$26.80$22.10--
$380.00Dec 18$27.90$30.50$29.20$27.80 07/22$14.80–$31.65$27.90--
$380.00Feb 19$35.40$38.20$36.80$29.80 07/24$21.00–$39.65$35.40--
$290.00Aug 21$50.50$53.40$51.95$41.50 07/15$24.35–$57.15$50.50--
$290.00Sep 18$55.80$58.50$57.15$75.75 06/03$29.90–$61.50$57.15--
$290.00Nov 20$66.00$68.80$67.40$52.10 07/16$40.15–$71.65$66.00--
$290.00Dec 18$70.10$72.80$71.45$46.80 07/29$44.65–$75.85$70.10--
$290.00Feb 19$76.30$80.30$78.30$74.30 07/22$51.85–$82.70$76.30--
$390.00Aug 21$2.95$6.20$4.58$3.00 07/31$1.73–$6.05$3.0082
$390.00Sep 18$7.80$11.10$9.45$5.00 07/30$3.68–$11.60$7.80--
$390.00Nov 20$19.70$23.00$21.35$20.60 07/21$9.85–$23.70$20.60--
$390.00Dec 18$24.80$27.00$25.90$23.80 07/22$12.55–$28.15$24.80--
$390.00Feb 19$32.10$35.40$33.75$39.08 06/26$19.05–$36.20$33.75--
$280.00Aug 21$59.10$62.10$60.60$46.99 07/16$30.10–$65.60$59.10--
$280.00Sep 18$63.30$66.50$64.90$72.60 06/26$36.00–$69.50$64.90--
$280.00Oct 16$66.80$70.20$68.50$40.60 07/29$40.05–$72.90$66.80--
$280.00Nov 20$72.70$75.90$74.30$90.80 06/03$46.20–$78.95$74.30--
$280.00Dec 18$76.90$79.60$78.25$60.40 07/07$49.95–$82.80$76.90--
$400.00Aug 21$1.70$4.20$2.95$2.00 07/31$1.30–$4.60$2.00--
$400.00Sep 18$5.60$9.50$7.55$6.30 07/20$3.13–$9.45$6.30--
$400.00Oct 16$10.30$14.00$12.15$7.70 07/31$5.05–$14.45$10.30--
$400.00Nov 20$16.90$20.50$18.70$16.00 07/23$8.30–$20.80$16.90--
$400.00Dec 18$21.80$24.70$23.25$21.90 07/22$11.00–$25.55$21.90--
$400.00Feb 19$29.30$32.10$30.70$23.54 07/17$17.25–$33.15$29.30--
$270.00Aug 21$68.40$71.20$69.80$48.20 07/30$37.10–$74.35$68.40--
$270.00Sep 18$71.70$74.90$73.30$60.60 07/31$41.70–$77.75$71.7062
$270.00Oct 16$74.60$78.10$76.35$65.70 07/24$45.90–$80.70$74.60--
$270.00Nov 20$80.30$83.10$81.70$78.80 07/22$51.85–$86.10$80.30--
$270.00Dec 18$83.00$86.70$84.85$103.25 06/15$55.40–$89.55$84.85--
$270.00Feb 19$89.90$93.20$91.55$73.70 07/16$62.05–$95.95$89.90--
$260.00Aug 21$77.80$80.70$79.25$72.95 07/09$43.95–$83.90$77.80--
$260.00Sep 18$80.20$83.50$81.85$71.00 07/02$48.80–$86.80$80.20--
$260.00Oct 16$82.60$86.50$84.55$52.70 07/29$52.70–$89.25$82.60--
$260.00Dec 18$91.10$94.20$92.65$65.20 07/29$61.60–$97.45$91.10--
$260.00Feb 19$96.60$100.10$98.35$83.50 07/02$67.85–$102.90$96.60--
$250.00Aug 21$86.60$90.30$88.45$66.80 07/16$52.65–$93.55$86.60--
$250.00Oct 16$91.50$94.90$93.20$59.50 07/29$59.85–$97.85$91.50--
$250.00Nov 20$95.50$98.80$97.15$92.20 07/22$65.05–$102.15$95.50--
$250.00Dec 18$98.10$102.00$100.05$105.30 07/01$67.75–$105.15$100.05--
$250.00Feb 19$103.70$107.60$105.65$110.90 07/01$73.90–$110.30$105.65--
$430.00Sep 18$2.30$5.00$3.65--$3.65–$3.65—$2.3011
$240.00Aug 21$96.50$100.00$98.25$80.80 07/24$61.05–$103.10$96.5051
$240.00Sep 18$99.20$101.90$100.55$104.60 07/01$64.50–$104.90$100.55--
$240.00Nov 20$104.20$107.10$105.65$97.40 07/09$72.00–$110.20$104.20--
$240.00Dec 18$106.90$110.00$108.45$93.70 07/31$75.05–$113.25$106.90--
$450.00Aug 21$0.00$1.50$0.75--$0.75–$0.75—--35
$210.00Aug 21$126.10$129.40$127.75--$127.75–$127.75—$126.1012
$200.00Aug 21$136.40$139.30$137.85--$137.85–$137.85—$136.4011
$500.00Feb 19$10.80$13.90$12.35--$12.35–$12.35—$10.805
$520.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--3
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$19.00$21.80$20.40$27.30 07/23$19.70–$47.75$20.40--
$340.00Sep 18$25.00$27.90$26.45$39.50 07/14$25.65–$52.35$26.458
$340.00Oct 16$30.00$33.70$31.85$39.00 07/22$30.50–$55.80$31.85--
$340.00Nov 20$36.00$39.80$37.90$40.30 07/01$37.10–$59.85$37.90--
$340.00Dec 18$40.00$42.50$41.25$51.20 07/15$40.60–$62.40$41.25--
$340.00Feb 19$46.00$48.70$47.35$55.90 07/24$46.30–$67.65$47.35--
$330.00Aug 21$14.00$16.70$15.35$24.30 07/31$15.20–$40.20$15.35--
$330.00Sep 18$19.80$23.10$21.45$30.40 07/21$21.00–$45.05$21.4550
$330.00Nov 20$30.80$34.50$32.65$40.30 07/09$32.00–$53.15$32.65--
$330.00Dec 18$34.70$37.40$36.05$50.20 07/17$35.55–$55.65$36.05343
$330.00Feb 19$40.60$43.80$42.20$50.40 07/24$41.30–$61.05$42.20--
$350.00Aug 21$24.50$27.30$25.90$43.02 07/30$24.95–$56.10$25.90--
$350.00Sep 18$30.60$33.70$32.15$47.52 07/30$31.50–$60.25$32.1523
$350.00Oct 16$35.50$39.20$37.35$44.40 07/22$36.00–$63.20$37.35--
$350.00Nov 20$41.80$45.50$43.65$39.30 06/23$42.50–$67.20$41.80--
$350.00Dec 18$45.60$48.00$46.80$56.40 07/14$46.20–$69.90$46.80--
$350.00Feb 19$51.60$54.50$53.05$59.60 07/23$52.20–$74.30$53.05--
$320.00Aug 21$10.10$12.40$11.25$19.20 07/31$11.25–$32.90$11.25--
$320.00Sep 18$15.40$18.60$17.00$26.08 07/31$16.55–$38.05$17.0023
$320.00Oct 16$20.30$24.00$22.15$38.40 07/29$21.05–$41.65$22.15--
$320.00Dec 18$29.90$32.80$31.35$50.20 07/29$31.00–$49.20$31.35--
$320.00Feb 19$35.80$38.90$37.35$42.00 07/22$36.60–$54.65$37.35--
$360.00Aug 21$31.30$34.40$32.85$54.13 07/17$31.60–$65.05$32.8535
$360.00Sep 18$36.80$39.90$38.35$41.20 06/03$37.30–$68.40$38.35--
$360.00Dec 18$51.50$54.40$52.95$61.90 07/09$52.15–$77.50$52.95--
$360.00Feb 19$57.70$60.50$59.10$68.40 07/10$57.75–$81.75$59.10--
$310.00Aug 21$6.50$9.20$7.85$15.40 07/31$7.85–$26.15$7.85--
$310.00Sep 18$11.70$15.00$13.35$28.60 07/02$13.10–$31.80$13.35182
$310.00Oct 16$16.00$19.80$17.90$36.00 07/29$17.10–$35.45$17.90--
$310.00Nov 20$22.00$25.60$23.80$36.02 07/28$23.25–$40.35$23.80--
$310.00Dec 18$25.40$28.50$26.95$36.10 07/30$26.75–$43.25$26.95--
$310.00Feb 19$31.20$34.00$32.60$40.10 07/10$32.15–$48.65$32.60--
$370.00Aug 21$38.50$41.70$40.10$45.07 06/29$38.25–$74.35$40.1018
$370.00Dec 18$57.90$60.50$59.20$59.50 06/03$58.20–$85.10$59.20--
$370.00Feb 19$63.90$67.70$65.80$73.10 07/31$63.75–$89.45$65.80--
$300.00Aug 21$4.00$6.60$5.30$11.60 07/31$5.30–$20.45$5.30--
$300.00Sep 18$8.60$11.70$10.15$16.10 07/31$10.00–$26.00$10.15--
$300.00Oct 16$12.70$16.10$14.40$30.38 07/29$13.85–$29.90$14.40--
$300.00Nov 20$18.10$21.20$19.65$24.27 06/29$19.50–$34.75$19.65--
$300.00Dec 18$22.00$24.70$23.35$34.40 07/29$22.60–$37.80$23.35--
$300.00Feb 19$27.00$30.30$28.65$39.50 07/08$28.05–$42.95$28.65--
$380.00Aug 21$46.40$49.70$48.05$35.40 06/22$45.65–$83.75$46.407
$380.00Sep 18$51.00$54.70$52.85$84.30 07/29$50.95–$85.95$52.859
$380.00Nov 20$61.00$64.50$62.75$82.40 07/08$60.95–$91.00$62.75--
$380.00Dec 18$64.60$67.40$66.00$65.50 06/03$64.70–$93.00$65.50--
$380.00Feb 19$70.50$73.70$72.10$64.10 06/18$70.20–$96.95$70.50--
$290.00Aug 21$2.25$4.80$3.53$8.05 07/31$3.53–$15.55$3.53--
$290.00Sep 18$6.20$8.80$7.50$12.70 07/31$7.50–$20.90$7.50--
$290.00Oct 16$9.50$13.20$11.35$16.10 07/22$11.20–$24.95$11.35--
$290.00Nov 20$14.40$18.10$16.25$23.94 07/27$16.25–$29.50$16.25--
$290.00Dec 18$17.80$21.40$19.60$30.30 07/28$19.20–$32.65$19.60--
$290.00Feb 19$23.20$26.60$24.90$22.70 06/18$24.45–$37.50$23.20--
$390.00Aug 21$54.80$57.90$56.35$60.10 06/29$53.60–$93.45$56.35--
$390.00Sep 18$58.80$61.80$60.30$78.00 07/10$58.50–$94.85$60.30--
$280.00Aug 21$1.40$3.40$2.40$6.00 07/31$2.40–$11.45$2.40--
$280.00Sep 18$4.20$8.00$6.10$10.30 07/31$5.60–$16.50$6.10--
$280.00Oct 16$7.10$10.50$8.80$18.20 07/28$8.65–$20.45$8.80--
$280.00Nov 20$11.50$15.20$13.35$24.60 07/29$13.30–$25.00$13.35--
$280.00Dec 18$14.60$18.20$16.40$26.35 07/29$16.40–$28.00$16.40--
$280.00Feb 19$19.60$23.10$21.35$31.96 07/29$21.25–$32.50$21.35--
$400.00Aug 21$63.60$67.30$65.45$100.00 07/29$62.00–$102.95$65.45--
$400.00Sep 18$67.20$71.00$69.10$82.38 07/14$66.40–$104.25$69.10--
$400.00Oct 16$70.60$74.30$72.45$89.40 07/10$69.85–$105.75$72.45--
$270.00Aug 21$1.00$2.40$1.70$4.30 07/31$1.70–$8.20$1.70190
$270.00Sep 18$3.60$6.10$4.85$8.00 07/31$4.50–$12.75$4.85--
$270.00Oct 16$5.00$8.90$6.95$11.93 07/14$6.65–$16.50$6.95--
$270.00Nov 20$9.00$12.70$10.85$16.45 07/15$10.85–$21.25$10.85--
$270.00Dec 18$11.80$15.50$13.65$22.30 07/29$13.65–$23.45$13.65--
$270.00Feb 19$16.50$20.20$18.35$26.94 07/29$18.35–$28.05$18.35--
$410.00Aug 21$72.80$76.50$74.65$87.40 07/14$70.85–$113.05$74.65--
$410.00Nov 20$83.20$87.00$85.10$106.30 07/02$82.55–$117.10$85.10--
$260.00Aug 21$0.60$2.00$1.30$3.04 07/31$1.30–$6.60$1.30--
$260.00Sep 18$1.30$4.90$3.10$5.50 07/31$3.10–$9.70$3.10--
$260.00Oct 16$3.50$7.20$5.35$9.83 07/14$5.35–$13.10$5.35--
$260.00Nov 20$7.00$10.60$8.80$16.70 07/29$8.60–$17.20$8.80--
$260.00Dec 18$9.50$13.40$11.45$16.30 07/30$11.40–$19.50$11.45--
$260.00Feb 19$13.80$17.40$15.60$22.75 07/29$15.50–$23.95$15.60--
$420.00Oct 16$87.30$91.00$89.15$105.70 07/10$86.30–$124.10$89.15--
$250.00Aug 21$0.05$1.90$0.98$2.15 07/31$0.98–$5.10$0.98--
$250.00Sep 18$0.60$4.70$2.65$7.90 07/29$2.65–$7.25$2.65--
$250.00Oct 16$2.90$5.80$4.35$8.10 07/10$3.88–$10.05$4.35--
$250.00Nov 20$5.00$8.80$6.90$13.99 07/17$6.90–$14.10$6.90--
$250.00Dec 18$7.20$11.20$9.20$16.00 07/29$9.20–$16.35$9.20--
$250.00Feb 19$11.20$15.00$13.10$16.20 07/09$13.05–$20.30$13.10--
$240.00Aug 21$0.45$1.45$0.95$2.18 07/28$0.85–$3.10$0.9549
$240.00Sep 18$0.05$4.10$2.07$4.10 07/02$2.05–$5.45$2.07--
$240.00Oct 16$1.00$4.90$2.95$6.00 07/14$2.93–$7.70$2.95--
$240.00Nov 20$3.80$7.10$5.45$8.20 07/21$5.45–$11.35$5.45--
$240.00Dec 18$5.50$9.70$7.60$8.90 06/30$7.60–$13.55$7.60--
$230.00Aug 21$0.00$1.60$0.80$1.00 07/31$0.80–$2.68$0.80--
$230.00Sep 18$0.05$3.60$1.83$2.80 07/30$1.75–$3.63$1.83--
$230.00Nov 20$2.50$6.10$4.30$5.80 06/26$4.25–$9.00$4.30--
$230.00Dec 18$4.50$8.10$6.30$7.33 06/26$6.30–$11.50$6.30--
$230.00Feb 19$7.30$10.60$8.95$9.58 06/26$8.95–$14.80$8.95--
$220.00Aug 21$0.00$2.55$1.27$0.75 07/30$0.73–$2.13$0.75--
$220.00Sep 18$0.20$3.10$1.65$1.24 07/31$1.38–$3.03$1.2429
$220.00Nov 20$1.50$5.20$3.35$5.40 07/21$3.20–$7.15$3.35--
$220.00Dec 18$3.00$6.90$4.95$6.00 07/31$4.95–$9.20$4.95--
$220.00Feb 19$6.00$9.20$7.60$10.76 07/27$7.60–$11.75$7.60--
$210.00Aug 21$0.00$2.40$1.20$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 214
Total Puts 194
Put/Call Ratio 0.91
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 161
Total Puts 111
Put/Call Ratio 0.69
Net Difference 50

Prior 7-Day Put/Call Summary

Total Calls 1,978
Total Puts 1,342
Average Put/Call Ratio 1.23
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