Tour v473
KLIC
KULICKE & SOFFA INDS
$88.32 +6.59%
$90.00 (+1.90%)🌙
as of 07/30 06:58 PM
(7/29 18:48) ◀
|
Thursday, July 30, 2026 (6:58pm)
January 2026
|
▶ (7/31 18:47)
◀ 7/30 18:58 ▶

Option Volume

Detail
ℹ
Current (07/30) 163
Calls: 96 (59%)
Puts: 67 (41%)
Prior (07/29) 787
Calls: 305 (39%)
Puts: 482 (61%)
Current vs Prior -79.29%
Calls: -68.52% (Calls)
Puts: -86.10% (Puts)
Prior 7-Day Total 2,670
Calls: 2,008 (75%)
Puts: 662 (25%)
Prior 7-Day Average 381
Calls: 286 (75%)
Puts: 94 (25%)
Current vs Prior 7-Day Avg -57.27%
Calls: -66.53%
Puts: -29.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $135.3K
Calls: $40.6K (30%)
Puts: $94.8K (70%)
Prior (07/29) $681.3K
Calls: $137.0K (20%)
Puts: $544.3K (80%)
Current vs Prior -80.14%
Calls: -70.39%
Puts: -82.59%
Prior 7-Day Total $1.90M
Calls: $1.23M (65%)
Puts: $667.5K (35%)
Prior 7-Day Average $270.9K
Calls: $175.6K (65%)
Puts: $95.4K (35%)
Current vs Prior 7-Day Avg -50.05%
Calls: -76.90%
Puts: -0.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.70
Prior (07/29) 1.58
Current vs Prior -55.84%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +55.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 1,223
Calls: 1,038 (85%)
Puts: 185 (15%)
Prior (07/29) 1,297
Calls: 1,030 (79%)
Puts: 267 (21%)
Current vs Prior -5.71%
Prior 7-Day Total 8,704
Calls: 5,126 (59%)
Puts: 3,578 (41%)
Prior 7-Day Average 1,243
Calls: 732 (59%)
Puts: 511 (41%)
Current vs Prior 7-Day Avg -1.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.68% | 26.32%
Prior 20.70% | 26.85%
Current vs Prior -9.74% | -1.97%
Prior 7-Day Avg 21.22% | 27.47%
Current vs 7-Day Avg -11.97% | -4.16%
Prior 7-Day Eod 20.70% | 26.85%
Current vs 7-Day Eod -9.74% | -1.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.58% | 15.51%
Calls: 21.78% | 16.56%
Puts: 15.38% | 14.46%
Prior 18.58% | 15.51%
Calls: 21.78% | 16.56%
Puts: 15.38% | 14.46%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.58% | 15.51%
Calls: 21.78% | 16.56%
Puts: 15.38% | 14.46%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($94.8K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 79% vs prior. Bullish P/C ratio of 0.70.

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

No options available for this category

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. 2 found (avg delta 0.56, highest 0.61)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.1011.00$10.0518.9%100.61--
$90.00Aug 216.608.50$7.5525.2%30.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 57, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.602.55$2.0845.7%250.2049
$105.00Aug 212.354.90$3.6370.2%110.29717
$85.00Aug 219.1011.00$10.0518.9%100.61--
$90.00Aug 216.608.50$7.5525.2%30.52--
$100.00Aug 213.305.20$4.2544.7%30.34--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.109.80$8.9519.0%20.48109
$70.00Aug 210.552.30$1.42123.2%10.1311
$80.00Aug 213.705.50$4.6039.1%10.30--
$85.00Aug 215.707.50$6.6027.3%10.3930

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. 7 found (best R:R 7.06, avg 2.44)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.62$4.38$0.627.06$100.62
$105.00$110.00Aug 21$1.55$3.45$1.552.23$106.55
$90.00$100.00Aug 21$3.30$6.70$3.302.03$93.30
$85.00$90.00Aug 21$2.50$2.50$2.501.00$87.50
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$70.00Aug 21$3.18$6.82$3.182.14$76.82
$85.00$80.00Aug 21$2.00$3.00$2.001.50$83.00
$90.00$85.00Aug 21$2.35$2.65$2.351.13$87.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.00, avg 0.59)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.50$2.50$2.501.00$87.50
$90.00$100.00Aug 21$3.30$3.30$6.700.49$93.30
$105.00$110.00Aug 21$1.55$1.55$3.450.45$106.55
$100.00$105.00Aug 21$0.62$0.62$4.380.14$100.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.35$2.35$2.650.89$87.65
$85.00$80.00Aug 21$2.00$2.00$3.000.67$83.00
$80.00$70.00Aug 21$3.18$3.18$6.820.47$76.82

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 18.68% of stock, avg 18.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$7.55$8.95$16.50$73.50$106.5018.68%
$85.00Aug 21$10.05$6.60$16.65$68.35$101.6518.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 3.96% of stock, avg 9.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$70.00Aug 21$2.08$1.42$3.50$66.50$113.50
$105.00$70.00Aug 21$3.63$1.42$5.05$64.95$110.05
$100.00$70.00Aug 21$4.25$1.42$5.67$64.33$105.67
$110.00$80.00Aug 21$2.08$4.60$6.68$73.32$116.68
$105.00$80.00Aug 21$3.63$4.60$8.23$71.77$113.23
$110.00$85.00Aug 21$2.08$6.60$8.68$76.32$118.68
$100.00$80.00Aug 21$4.25$4.60$8.85$71.15$108.85
$105.00$85.00Aug 21$3.63$6.60$10.23$74.77$115.23
$100.00$85.00Aug 21$4.25$6.60$10.85$74.15$110.85
$110.00$90.00Aug 21$2.08$8.95$11.03$78.97$121.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $4.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/90105/110Aug 21$3.90$1.103.55$86.10$108.90
80/85105/110Aug 21$3.55$1.452.45$81.45$108.55
70/8090/100Aug 21$6.48$3.521.84$73.52$96.48
85/90100/105Aug 21$2.97$2.031.46$87.03$102.97
70/8085/90Aug 21$5.68$4.321.31$74.32$90.68
80/8590/100Aug 21$5.30$4.701.13$79.70$95.30
80/85100/105Aug 21$2.62$2.381.10$82.38$102.62
70/80105/110Aug 21$4.73$5.270.90$75.27$109.73
70/80100/105Aug 21$3.80$6.200.61$76.20$103.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 13.29, cheapest $0.35)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.35$4.6513.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.95, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 21-$0.95$9.05
$105.00$110.001:2Aug 21-$0.53$4.47
$100.00$105.001:2Aug 21-$3.01$1.99
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$2.60$2.40
$90.00$85.001:2Aug 21-$4.25$0.75
$80.00$70.001:2Aug 21$1.76$8.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 7.47%, avg 3.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$6.600.521.9%7.47%9.38%3--
$100.00Aug 21$3.300.3413.2%3.74%16.96%3--
$105.00Aug 21$2.350.2918.9%2.66%21.55%11717
$110.00Aug 21$1.600.2024.6%1.81%26.36%2549

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. 179 contracts (avg 524 vol/day, 179 traded recently)

KLIC averages only 524 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 $100.00 09-18 call last traded $14.10 on 07/16 (now $6.30/$8.40) — try a limit near $7.35. Also watch the $140.00 11-20 call last traded $9.53 on 07/23 (now $4.00/$5.60) — try a limit near $4.80; the $105.00 09-18 call last traded $11.57 on 07/17 (now $4.90/$7.10) — try a limit near $6.00. Most tradeable put: the $100.00 09-18 put last traded $10.90 on 07/23 (now $17.50/$19.60) — try a limit near $17.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$6.60$8.50$7.55$28.00 07/10$5.50–$34.65$7.55--
$90.00Oct 16$10.80$14.90$12.85$39.46 06/22$10.65–$37.90$12.85--
$90.00Jan 15$16.40$20.00$18.20$50.89 06/29$15.85–$42.65$18.20--
$85.00Aug 21$9.10$11.00$10.05$29.23 07/15$7.45–$38.90$10.05--
$85.00Oct 16$13.70$16.40$15.05$35.23 06/12$12.30–$41.40$15.05--
$85.00Jan 15$18.40$22.50$20.45$37.52 07/07$17.10–$45.65$20.45--
$95.00Aug 21$4.70$6.60$5.65$12.20 07/24$4.15–$30.70$5.65--
$95.00Oct 16$9.40$12.80$11.10$16.81 07/17$9.10–$34.30$11.10--
$95.00Nov 20$12.10$15.50$13.80$25.00 05/29$11.20–$37.05$13.80--
$95.00Jan 15$14.60$18.50$16.55$22.30 07/17$14.30–$39.65$16.55--
$80.00Aug 21$10.90$14.50$12.70$27.45 07/23$9.25–$43.40$12.70--
$80.00Sep 18$13.80$17.20$15.50$29.25 07/23$12.55–$31.65$15.50--
$80.00Oct 16$15.70$19.50$17.60$27.50 07/24$14.30–$45.55$17.60--
$80.00Jan 15$20.80$24.20$22.50$52.98 06/26$19.70–$49.45$22.50--
$100.00Aug 21$3.30$5.20$4.25$13.80 07/22$3.30–$26.95$4.25--
$100.00Sep 18$6.30$8.40$7.35$14.10 07/16$5.60–$18.25$7.354
$100.00Oct 16$7.80$11.20$9.50$15.40 07/24$7.55–$31.10$9.50--
$100.00Nov 20$10.50$14.00$12.25$21.92 07/21$10.20–$33.95$12.25--
$100.00Jan 15$12.90$16.50$14.70$31.20 07/10$12.85–$36.90$14.70--
$75.00Oct 16$18.40$22.40$20.40$46.38 06/22$16.50–$49.60$20.40--
$75.00Nov 20$21.90$24.20$23.05$47.50 07/02$19.10–$51.25$23.05--
$75.00Jan 15$23.60$27.00$25.30$32.70 07/16$21.70–$52.95$25.30--
$105.00Aug 21$2.35$4.90$3.63$8.50 07/24$2.58–$23.40$3.63717
$105.00Sep 18$4.90$7.10$6.00$11.57 07/17$4.70–$16.35$6.002
$105.00Oct 16$6.50$9.20$7.85$19.31 07/07$6.70–$28.20$7.85--
$105.00Nov 20$9.10$12.50$10.80$38.90 06/30$9.10–$31.20$10.80--
$105.00Jan 15$11.40$15.00$13.20$42.00 06/30$11.70–$34.05$13.20--
$70.00Aug 21$18.20$22.00$20.10$41.30 07/09$15.35–$52.65$20.10--
$70.00Jan 15$26.80$29.80$28.30$44.90 07/14$24.10–$56.55$28.30--
$110.00Aug 21$1.60$2.55$2.08$10.15 07/21$1.50–$20.50$2.0849
$110.00Sep 18$3.90$6.10$5.00$10.40 07/24$4.20–$13.95$5.00--
$110.00Oct 16$5.30$8.70$7.00$12.30 07/20$5.30–$25.40$7.00--
$110.00Nov 20$7.80$11.00$9.40$13.00 07/17$8.05–$28.70$9.40--
$110.00Jan 15$10.40$14.00$12.20$18.00 07/24$10.25–$31.70$12.20--
$65.00Aug 21$22.50$26.20$24.35$34.29 07/16$19.80–$57.15$24.35--
$65.00Jan 15$29.10$32.80$30.95$38.90 07/17$26.90–$60.55$30.95--
$115.00Aug 21$0.25$2.55$1.40$6.00 07/24$1.40–$17.50$1.40234
$115.00Sep 18$3.00$5.20$4.10$10.70 07/22$3.68–$12.15$4.10--
$115.00Oct 16$4.40$7.10$5.75$6.80 07/17$4.65–$22.75$5.75--
$115.00Nov 20$6.70$9.80$8.25$17.25 07/13$7.10–$26.15$8.25--
$115.00Jan 15$9.30$12.90$11.10$19.50 07/23$9.10–$29.30$11.10--
$60.00Oct 16$29.10$33.00$31.05$41.93 06/05$26.15–$63.00$31.05--
$60.00Jan 15$32.40$36.10$34.25$39.18 07/17$29.90–$64.95$34.25--
$120.00Aug 21$0.85$1.40$1.13$4.00 07/24$1.13–$14.80$1.13--
$120.00Oct 16$3.60$6.30$4.95$16.65 07/09$4.20–$20.40$4.95--
$120.00Nov 20$5.70$8.80$7.25$11.10 07/17$6.35–$24.00$7.25--
$120.00Jan 15$8.30$11.20$9.75$16.55 07/15$8.60–$26.90$9.75--
$55.00Nov 20$34.40$38.30$36.35$45.01 07/17$31.35–$68.25$36.35--
$125.00Aug 21$0.00$1.65$0.83$4.60 07/23$0.83–$12.55$0.83--
$125.00Oct 16$3.00$5.60$4.30$8.30 07/17$3.65–$18.40$4.30--
$125.00Nov 20$5.00$8.50$6.75$12.60 07/08$5.80–$21.55$6.75--
$125.00Jan 15$7.20$10.20$8.70$13.00 07/17$7.55–$25.00$8.70--
$50.00Nov 20$38.50$42.30$40.40$50.84 07/17$34.95–$72.60$40.40--
$50.00Jan 15$39.70$43.50$41.60$58.70 07/08$36.75–$73.20$41.60--
$130.00Aug 21$0.00$2.70$1.35$2.10 07/24$1.35–$10.85$1.35--
$130.00Sep 18$1.15$3.60$2.38$6.81 07/21$1.85–$7.40$2.388
$130.00Oct 16$2.55$5.00$3.78$9.60 07/21$3.43–$16.45$3.78--
$130.00Nov 20$4.30$7.80$6.05$7.50 07/17$5.00–$19.95$6.05--
$130.00Jan 15$6.50$9.90$8.20$20.80 07/02$7.20–$22.90$8.20--
$45.00Jan 15$43.70$47.50$45.60$58.90 05/29$40.60–$77.65$45.60--
$135.00Aug 21$0.00$0.75$0.38$2.17 07/24$0.38–$9.20$0.38--
$135.00Sep 18$0.20$3.50$1.85$4.56 07/24$1.67–$5.60$1.85--
$135.00Oct 16$2.10$4.30$3.20$7.60 07/21$2.38–$14.90$3.20--
$135.00Nov 20$4.50$6.60$5.55$16.71 07/02$4.55–$17.90$5.55--
$135.00Jan 15$5.70$9.20$7.45$13.71 07/08$6.65–$21.30$7.45--
$140.00Aug 21$0.00$2.40$1.20$1.35 07/24$1.13–$7.45$1.20--
$140.00Oct 16$1.80$3.80$2.80$3.93 07/17$2.33–$13.25$2.80--
$140.00Nov 20$4.00$5.60$4.80$9.53 07/23$4.20–$16.65$4.8024
$140.00Jan 15$5.00$8.50$6.75$13.70 07/22$6.15–$19.95$6.75--
$145.00Aug 21$0.00$1.55$0.78$1.34 07/23$0.78–$6.50$0.78--
$145.00Jan 15$4.40$6.10$5.25$21.30 06/24$5.25–$18.25$5.25--
$150.00Aug 21$0.00$1.60$0.80$1.46 07/15$0.80–$5.95$0.80--
$150.00Sep 18$0.10$3.10$1.60$3.00 07/23$1.55–$4.10$1.60--
$150.00Oct 16$1.35$3.70$2.53$3.99 07/24$2.15–$10.55$2.53--
$150.00Nov 20$2.65$5.10$3.88$13.90 06/23$3.40–$14.10$3.88--
$150.00Jan 15$4.30$5.60$4.95$11.30 07/21$4.95–$16.45$4.95--
$155.00Aug 21$0.00$2.20$1.10$7.80 06/29$0.80–$4.55$1.10--
$155.00Oct 16$1.05$3.60$2.33$6.28 07/14$1.80–$9.60$2.33--
$155.00Nov 20$2.10$4.60$3.35$15.00 06/24$2.90–$12.85$3.35--
$155.00Jan 15$3.70$6.10$4.90$10.66 07/22$4.75–$15.40$4.90--
$160.00Aug 21$0.00$2.20$1.10$3.40 07/06$0.38–$4.35$1.10--
$160.00Oct 16$0.00$2.75$1.38$9.00 06/17$1.38–$8.80$1.38--
$160.00Nov 20$1.75$4.40$3.08$12.57 07/06$2.90–$11.80$3.08--
$160.00Jan 15$3.30$5.70$4.50$8.45 07/16$4.50–$14.05$4.50--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.65–$3.40$0.50--
$165.00Oct 16$0.00$2.40$1.20$6.24 07/09$1.20–$7.85$1.20--
$165.00Nov 20$1.50$4.20$2.85$11.37 06/17$2.85–$10.80$2.85--
$165.00Jan 15$3.30$5.50$4.40$9.84 07/07$4.08–$13.10$4.40--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.53–$2.90$1.08--
$170.00Oct 16$0.00$3.20$1.60$4.19 07/17$1.55–$7.20$1.60--
$170.00Nov 20$1.60$3.90$2.75$11.60 06/24$2.70–$9.85$2.75--
$170.00Jan 15$2.80$5.20$4.00$7.27 07/15$3.55–$12.05$4.00--
$175.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$2.53$0.05--
$175.00Oct 16$0.05$2.10$1.08$2.85 07/21$1.08–$6.35$1.08--
$175.00Nov 20$1.25$3.80$2.53$8.80 06/22$2.10–$9.20$2.53--
$175.00Jan 15$2.60$4.90$3.75$6.60 07/16$2.75–$11.25$3.75--
$180.00Aug 21$0.00$2.15$1.08$2.39 07/02$0.48–$2.13$1.08--
$180.00Oct 16$0.00$2.95$1.48$1.50 07/16$1.40–$5.80$1.48--
$180.00Nov 20$1.25$3.70$2.48$10.10 07/01$1.75–$8.45$2.48--
$180.00Jan 15$1.75$4.40$3.08$9.50 06/22$2.50–$10.45$3.08--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$8.10$9.80$8.95$4.44 07/24$3.00–$12.65$8.10109
$90.00Sep 18$11.10$13.50$12.30$8.30 07/17$6.05–$15.35$11.1033
$90.00Oct 16$12.50$15.80$14.15$6.70 07/07$5.10–$17.25$12.50--
$90.00Nov 20$14.90$18.10$16.50$11.55 07/08$7.35–$19.85$14.90--
$90.00Jan 15$16.70$20.50$18.60$7.50 06/30$9.35–$21.75$16.70--
$85.00Aug 21$5.70$7.50$6.60$2.66 07/23$1.85–$9.70$5.7030
$85.00Oct 16$9.90$12.90$11.40$8.00 06/05$3.90–$14.25$9.90--
$85.00Jan 15$13.80$17.80$15.80$8.90 06/23$7.55–$18.80$13.80--
$95.00Aug 21$11.20$13.60$12.40$5.80 07/23$3.35–$16.05$11.20--
$95.00Sep 18$14.10$16.00$15.05$10.60 07/17$7.35–$18.75$14.101
$95.00Oct 16$15.60$18.30$16.95$11.50 07/24$6.55–$20.60$15.60--
$95.00Nov 20$18.00$21.20$19.60$8.50 06/24$9.25–$23.25$18.00--
$95.00Jan 15$20.30$23.50$21.90$9.77 07/02$11.15–$25.30$20.30--
$80.00Aug 21$3.70$5.50$4.60$2.55 07/20$1.45–$6.80$3.70--
$80.00Oct 16$7.50$10.60$9.05$2.75 07/01$3.03–$11.60$7.50--
$80.00Nov 20$9.80$13.00$11.40$8.11 06/10$4.30–$13.85$9.80--
$80.00Jan 15$11.80$15.00$13.40$8.05 07/07$6.00–$15.90$11.80--
$100.00Aug 21$13.20$17.20$15.20$7.90 07/23$5.15–$20.25$13.20--
$100.00Sep 18$17.50$19.60$18.55$10.90 07/23$9.75–$21.85$17.501
$100.00Oct 16$19.00$21.50$20.25$17.60 07/17$8.20–$24.50$19.00--
$100.00Nov 20$21.30$24.50$22.90$10.10 06/26$11.15–$26.80$21.30--
$100.00Jan 15$23.50$27.00$25.25$17.62 07/13$13.40–$28.85$23.50--
$75.00Aug 21$2.10$4.00$3.05$1.81 07/17$0.88–$4.60$2.10--
$75.00Sep 18$4.50$7.00$5.75$2.30 07/24$1.88–$7.20$4.50--
$75.00Oct 16$5.50$7.90$6.70$4.20 07/20$2.80–$8.80$5.50--
$75.00Nov 20$7.70$9.70$8.70$6.08 06/10$3.47–$11.35$7.70--
$75.00Jan 15$9.40$12.40$10.90$8.20 07/20$5.05–$13.05$9.40--
$105.00Aug 21$17.10$21.10$19.10$10.00 07/23$6.75–$24.00$17.10--
$105.00Sep 18$19.70$23.30$21.50$14.40 07/24$12.45–$25.95$19.70--
$105.00Oct 16$22.60$25.10$23.85$17.00 07/24$10.65–$27.90$22.60--
$105.00Nov 20$24.70$28.00$26.35$12.00 06/25$13.70–$30.45$24.70--
$105.00Jan 15$27.00$30.30$28.65$16.60 07/02$15.65–$32.10$27.00--
$70.00Aug 21$0.55$2.30$1.42$1.25 07/17$0.70–$3.22$1.2511
$70.00Oct 16$3.90$6.30$5.10$2.10 07/14$1.78–$6.80$3.90--
$70.00Nov 20$5.20$8.70$6.95$3.10 07/14$2.63–$9.20$5.20--
$70.00Jan 15$7.90$8.90$8.40$5.47 07/13$3.83–$10.55$7.90--
$110.00Aug 21$21.40$25.30$23.35$13.70 07/24$8.30–$28.40$21.40--
$110.00Oct 16$25.30$29.50$27.40$25.17 07/17$12.60–$32.10$25.30--
$110.00Nov 20$28.50$32.00$30.25$16.40 06/18$16.15–$34.20$28.50--
$110.00Jan 15$29.90$34.00$31.95$24.00 07/13$18.10–$36.00$29.90--
$65.00Aug 21$0.30$2.75$1.53$0.65 06/24$0.40–$2.17$0.65--
$65.00Sep 18$0.60$3.80$2.20$0.70 07/21$0.80–$3.48$0.70--
$65.00Oct 16$2.15$4.60$3.38$1.40 07/15$1.27–$5.25$2.15--
$65.00Jan 15$5.90$8.00$6.95$4.00 07/07$2.55–$8.25$5.90--
$115.00Aug 21$25.80$29.70$27.75$20.10 07/16$10.90–$33.15$25.80--
$115.00Oct 16$30.30$32.40$31.35$26.80 07/17$15.05–$36.00$30.30--
$115.00Nov 20$32.40$35.40$33.90$17.30 06/26$17.75–$38.05$32.40--
$115.00Jan 15$34.30$37.50$35.90$24.43 07/07$20.65–$40.05$34.30--
$60.00Nov 20$2.55$5.00$3.78$1.60 07/15$1.50–$5.35$2.55--
$60.00Jan 15$4.20$6.40$5.30$1.70 06/18$2.05–$6.35$4.20--
$120.00Aug 21$30.50$34.20$32.35$9.00 07/01$13.10–$37.85$30.50--
$120.00Nov 20$36.30$39.50$37.90$24.78 07/07$21.30–$42.15$36.30--
$120.00Jan 15$38.10$41.30$39.70$30.92 07/08$23.40–$44.10$38.10--
$55.00Nov 20$1.75$3.90$2.83$1.15 07/15$1.00–$3.53$1.75--
$125.00Aug 21$35.20$39.00$37.10$14.00 06/29$15.80–$42.70$35.20--
$125.00Oct 16$38.40$41.30$39.85$18.60 06/26$20.80–$44.75$38.40--
$125.00Nov 20$39.80$43.60$41.70$25.30 06/17$23.85–$46.55$39.80--
$125.00Jan 15$42.30$45.70$44.00$25.10 06/29$26.40–$48.15$42.30--
$130.00Aug 21$40.10$43.50$41.80$29.00 07/24$19.20–$47.55$40.10--
$130.00Nov 20$44.10$48.00$46.05$25.60 06/26$26.65–$51.00$44.10--
$130.00Jan 15$46.20$49.80$48.00$36.60 07/13$29.50–$52.50$46.20--
$135.00Aug 21$44.90$48.40$46.65$30.12 07/21$22.40–$52.55$44.90--
$135.00Nov 20$48.60$51.30$49.95$37.60 07/07$30.45–$55.40$48.60--
$135.00Jan 15$50.00$54.00$52.00$33.60 06/23$32.45–$56.70$50.00--
$140.00Aug 21$49.80$52.80$51.30$21.10 06/30$25.65–$57.30$49.80--
$140.00Nov 20$53.40$55.90$54.65$27.90 07/01$33.25–$59.95$53.40--
$145.00Aug 21$54.80$58.40$56.60$25.40 06/29$29.50–$62.25$54.80--
$145.00Oct 16$56.30$60.00$58.15$32.60 06/26$33.95–$63.40$56.30--
$145.00Nov 20$58.20$60.40$59.30$36.10 06/22$37.30–$64.55$58.20--
$145.00Jan 15$58.80$62.70$60.75$47.10 06/04$39.35–$65.30$58.80--
$150.00Oct 16$60.90$64.80$62.85$36.40 06/26$37.90–$68.05$60.90--
$150.00Nov 20$62.10$65.90$64.00$39.50 06/18$40.20–$69.15$62.10--
$150.00Jan 15$63.30$67.10$65.20$40.60 06/24$42.90–$70.25$63.30--
$155.00Oct 16$65.70$69.50$67.60$40.10 06/26$41.65–$72.85$65.70--
$155.00Nov 20$66.60$70.50$68.55$45.80 06/17$44.90–$73.95$66.60--
$160.00Oct 16$70.40$74.30$72.35$43.20 06/26$45.65–$77.80$70.40--
$165.00Oct 16$75.30$79.10$77.20$45.90 06/25$49.50–$82.70$75.30--
$165.00Nov 20$76.00$79.90$77.95$49.70 06/23$51.90–$83.45$76.00--
$170.00Nov 20$80.90$84.70$82.80$52.70 06/26$56.10–$88.20$80.90--

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 96
Total Puts 67
Put/Call Ratio 0.70
Net Difference 29

Prior's Put/Call Breakdown

Total Calls 305
Total Puts 482
Put/Call Ratio 1.58
Net Difference -177

Prior 7-Day Put/Call Summary

Total Calls 2,008
Total Puts 662
Average Put/Call Ratio 0.45
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