Tour v492
KLIC
KULICKE & SOFFA INDS
$93.84 -0.01%
$95.50 (+1.77%)🌙
as of 08/05 06:08 PM
(8/5 14:07) ◀
|
Wednesday, August 5, 2026 (6:08pm)
January 2026
|
▶ (8/6 18:52)
◀ 8/5 18:08 ▶

Option Volume

Detail
ℹ
Current (08/05) 472
Calls: 384 (81%)
Puts: 88 (19%)
Prior (08/04) 1,698
Calls: 148 (9%)
Puts: 1,550 (91%)
Current vs Prior -72.20%
Calls: +159.46% (Calls)
Puts: -94.32% (Puts)
Prior 7-Day Total 3,806
Calls: 1,570 (41%)
Puts: 2,236 (59%)
Prior 7-Day Average 543
Calls: 224 (41%)
Puts: 319 (59%)
Current vs Prior 7-Day Avg -13.19%
Calls: +71.21%
Puts: -72.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $238.4K
Calls: $194.7K (82%)
Puts: $43.7K (18%)
Prior (08/04) $886.7K
Calls: $224.6K (25%)
Puts: $662.0K (75%)
Current vs Prior -73.12%
Calls: -13.32%
Puts: -93.40%
Prior 7-Day Total $2.39M
Calls: $999.9K (42%)
Puts: $1.39M (58%)
Prior 7-Day Average $342.0K
Calls: $142.8K (42%)
Puts: $199.2K (58%)
Current vs Prior 7-Day Avg -30.30%
Calls: +36.30%
Puts: -78.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.23
Prior (08/04) 10.47
Current vs Prior -97.81%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -79.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 9,602
Calls: 5,164 (54%)
Puts: 4,438 (46%)
Prior (08/04) 8,021
Calls: 5,078 (63%)
Puts: 2,943 (37%)
Current vs Prior +19.71%
Prior 7-Day Total 16,283
Calls: 10,758 (66%)
Puts: 5,525 (34%)
Prior 7-Day Average 2,326
Calls: 1,536 (66%)
Puts: 789 (34%)
Current vs Prior 7-Day Avg +312.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.87% | 22.27%
Prior 16.73% | 24.45%
Current vs Prior -11.14% | -8.92%
Prior 7-Day Avg 18.40% | 25.57%
Current vs 7-Day Avg -19.21% | -12.88%
Prior 7-Day Eod 16.73% | 24.45%
Current vs 7-Day Eod -11.14% | -8.92%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Prior 14.55% | 16.82%
Calls: 16.90% | 13.82%
Puts: 12.20% | 19.83%
Current vs Prior -9.69% | -1.01%
Prior 7-Day Avg 18.00% | 15.70%
Calls: 21.08% | 16.17%
Puts: 14.93% | 15.23%
Current vs 7-Day Avg -27.02% | +6.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($194.7K) vs puts ($43.7K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (384 calls vs 88 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.1%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2113.6014.90$14.259.1%--0.68838

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. 9 found (avg delta 0.65, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2114.6018.00$16.3020.9%10.827
$85.00Aug 2111.1014.50$12.8026.6%40.7227
$90.00Sep 1811.1014.40$12.7525.9%--0.6211
$90.00Aug 218.6010.30$9.4518.0%50.6127
$95.00Sep 188.4012.20$10.3036.9%140.552
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2115.6019.80$17.7023.7%--0.7243
$105.00Aug 2113.6014.90$14.259.1%--0.68838
$100.00Aug 2110.1011.40$10.7512.1%--0.5949
$100.00Sep 1811.6015.60$13.6029.4%--0.5225

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 367, top 133)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 214.305.80$5.0529.7%1330.41123
$110.00Aug 211.854.80$3.3388.6%950.28223
$95.00Aug 214.607.80$6.2051.6%220.5045
$95.00Sep 188.4012.20$10.3036.9%140.552
$105.00Aug 212.904.30$3.6038.9%100.32726
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.706.00$5.3524.3%380.39626
$80.00Aug 210.753.10$1.93121.8%260.1823
$95.00Aug 217.108.40$7.7516.8%100.5051
$85.00Aug 212.754.00$3.3837.0%70.281.0K
$90.00Sep 186.7010.10$8.4040.5%10.3850

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 12.0%, max 16.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1898.9%85.0%16.3%134133
$90.00Aug 21Sep 1890.2%81.8%10.2%538
$95.00Aug 21Sep 1889.4%81.7%9.5%3647
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1898.9%85.0%16.3%--74
$90.00Aug 21Sep 1890.2%81.8%10.2%39676
$95.00Aug 21Sep 1889.4%81.7%9.5%1067

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 17.52, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.27$4.73$0.2717.52$105.27
$95.00$100.00Aug 21$1.15$3.85$1.153.35$96.15
$100.00$105.00Aug 21$1.45$3.55$1.452.45$101.45
$95.00$100.00Sep 18$1.55$3.45$1.552.23$96.55
$90.00$95.00Sep 18$2.45$2.55$2.451.04$92.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.45$3.55$1.452.45$83.55
$90.00$85.00Aug 21$1.97$3.03$1.971.54$88.03
$95.00$90.00Sep 18$2.20$2.80$2.201.27$92.80
$95.00$90.00Aug 21$2.40$2.60$2.401.08$92.60
$100.00$95.00Aug 21$3.00$2.00$3.000.67$97.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.33, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$3.50$3.50$1.502.33$83.50
$85.00$90.00Aug 21$3.35$3.35$1.652.03$88.35
$90.00$95.00Aug 21$3.25$3.25$1.751.86$93.25
$90.00$95.00Sep 18$2.45$2.45$2.550.96$92.45
$95.00$100.00Sep 18$1.55$1.55$3.450.45$96.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$3.50$3.50$1.502.33$101.50
$110.00$105.00Aug 21$3.45$3.45$1.552.23$106.55
$100.00$95.00Aug 21$3.00$3.00$2.001.50$97.00
$100.00$95.00Sep 18$3.00$3.00$2.001.50$97.00
$95.00$90.00Aug 21$2.40$2.40$2.600.92$92.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.31, cheapest $2.85)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$3.3090.2%81.8%
$100.00Aug 21Sep 18$3.7098.9%85.0%
$95.00Aug 21Sep 18$4.1089.4%81.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$2.8589.4%81.7%
$100.00Aug 21Sep 18$2.8598.9%85.0%
$90.00Aug 21Sep 18$3.0590.2%81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 14.87% of stock, avg 19.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$6.20$7.75$13.95$81.05$108.9514.87%
$90.00Aug 21$9.45$5.35$14.80$75.20$104.8015.77%
$100.00Aug 21$5.05$10.75$15.80$84.20$115.8016.84%
$85.00Aug 21$12.80$3.38$16.18$68.82$101.1817.24%
$105.00Aug 21$3.60$14.25$17.85$87.15$122.8519.02%
$80.00Aug 21$16.30$1.93$18.23$61.77$98.2319.43%
$95.00Sep 18$10.30$10.60$20.90$74.10$115.9022.27%
$110.00Aug 21$3.33$17.70$21.03$88.97$131.0322.41%
$90.00Sep 18$12.75$8.40$21.15$68.85$111.1522.54%
$100.00Sep 18$8.75$13.60$22.35$77.65$122.3523.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 5.61% of stock, avg 10.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$80.00Aug 21$3.33$1.93$5.26$74.74$115.26
$105.00$80.00Aug 21$3.60$1.93$5.53$74.47$110.53
$110.00$85.00Aug 21$3.33$3.38$6.71$78.29$116.71
$100.00$80.00Aug 21$5.05$1.93$6.98$73.02$106.98
$105.00$85.00Aug 21$3.60$3.38$6.98$78.02$111.98
$95.00$80.00Aug 21$6.20$1.93$8.13$71.87$103.13
$100.00$85.00Aug 21$5.05$3.38$8.43$76.57$108.43
$110.00$90.00Aug 21$3.33$5.35$8.68$81.32$118.68
$105.00$90.00Aug 21$3.60$5.35$8.95$81.05$113.95
$95.00$85.00Aug 21$6.20$3.38$9.58$75.42$104.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 15.67, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.70$0.3015.67$80.30$94.70
90/95100/105Aug 21$3.85$1.153.35$91.15$103.85
85/90100/105Aug 21$3.42$1.582.16$86.58$103.42
95/100105/110Aug 21$3.27$1.731.89$96.73$108.27
85/9095/100Aug 21$3.12$1.881.66$86.88$98.12
80/85100/105Aug 21$2.90$2.101.38$82.10$102.90
90/95105/110Aug 21$2.67$2.331.15$92.33$107.67
80/8595/100Aug 21$2.60$2.401.08$82.40$97.60
85/90105/110Aug 21$2.24$2.760.81$87.76$107.24
80/85105/110Aug 21$1.72$3.280.52$83.28$106.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.10$4.9049.00
$80.00$85.00$90.00Aug 21$0.15$4.8532.33
$90.00$95.00$100.00Sep 18$0.90$4.104.56
$100.00$105.00$110.00Aug 21$1.18$3.823.24
$90.00$95.00$100.00Aug 21$2.10$2.901.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.43$4.5710.63
$95.00$100.00$105.00Aug 21$0.50$4.509.00
$80.00$85.00$90.00Aug 21$0.52$4.488.62
$90.00$95.00$100.00Aug 21$0.60$4.407.33
$90.00$95.00$100.00Sep 18$0.80$4.205.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.48, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$2.15$2.85
$90.00$95.001:2Aug 21-$2.95$2.05
$105.00$110.001:2Aug 21-$3.06$1.94
$95.00$100.001:2Aug 21-$3.90$1.10
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.48$4.52
$90.00$85.001:2Aug 21-$1.41$3.59
$95.00$90.001:2Aug 21-$2.95$2.05
$100.00$95.001:2Aug 21-$4.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.95%, avg 5.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$8.400.551.2%8.95%10.19%142
$100.00Sep 18$7.000.486.6%7.46%14.02%110
$95.00Aug 21$4.600.501.2%4.90%6.14%2245
$100.00Aug 21$4.300.416.6%4.58%11.15%133123
$105.00Aug 21$2.900.3211.9%3.09%14.98%10726
$110.00Aug 21$1.850.2817.2%1.97%19.19%95223

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. 198 contracts (avg 467 vol/day, 171 traded recently)

KLIC averages only 467 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 $65.00 01-15 call last traded $38.90 on 07/17 (now $34.30/$36.70) — try a limit near $35.50. Also watch the $50.00 01-15 call last traded $58.70 on 07/08 (now $44.20/$49.00) — try a limit near $46.60; the $70.00 01-15 call last traded $44.90 on 07/14 (now $30.50/$33.90) — try a limit near $32.20. Most tradeable put: the $150.00 01-15 put last traded $40.60 on 06/24 (now $59.10/$61.90) — try a limit near $59.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$4.60$7.80$6.20$4.22 07/29$4.15–$23.40$4.6045
$95.00Sep 18$8.40$12.20$10.30$9.50 07/30$7.10–$21.05$9.502
$95.00Oct 16$10.90$15.50$13.20$16.81 07/17$9.10–$27.40$13.2020
$95.00Jan 15$17.60$20.50$19.05$22.30 07/17$14.30–$33.15$19.0511
$95.00Nov 20$16.00$17.70$16.85--$16.50–$16.85$16.006
$90.00Aug 21$8.60$10.30$9.45$7.25 07/31$5.50–$26.85$8.6027
$90.00Sep 18$11.10$14.40$12.75$11.50 07/30$8.40–$24.30$11.5011
$90.00Oct 16$12.90$17.50$15.20$39.46 06/22$10.65–$30.50$15.2014
$90.00Jan 15$19.50$22.50$21.00$19.50 07/28$15.85–$36.05$19.507
$90.00Nov 20$16.30$20.50$18.40--$18.40–$18.80$16.302
$100.00Aug 21$4.30$5.80$5.05$4.75 07/31$3.30–$19.35$4.75123
$100.00Sep 18$7.00$10.50$8.75$8.20 07/30$5.60–$18.25$8.2010
$100.00Oct 16$9.60$13.40$11.50$9.36 07/28$7.55–$24.95$9.6032
$100.00Nov 20$12.40$16.00$14.20$21.92 07/21$10.20–$27.60$14.209
$100.00Jan 15$15.60$18.70$17.15$15.30 07/31$12.85–$30.65$15.6049
$85.00Aug 21$11.10$14.50$12.80$10.60 07/30$7.45–$30.75$11.1027
$85.00Oct 16$15.80$20.00$17.90$35.23 06/12$12.30–$33.95$17.9012
$85.00Jan 15$22.20$25.50$23.85$37.52 07/07$17.10–$38.80$23.8556
$85.00Sep 18$14.00$17.50$15.75--$15.75–$15.95$14.001
$85.00Nov 20$18.70$23.00$20.85--$20.85–$20.90$18.702
$105.00Aug 21$2.90$4.30$3.60$3.43 07/31$2.58–$16.70$3.43726
$105.00Sep 18$5.00$8.30$6.65$6.90 07/30$4.70–$16.35$6.657
$105.00Oct 16$7.00$11.50$9.25$19.31 07/07$6.70–$22.15$9.2560
$105.00Nov 20$10.90$14.50$12.70$38.90 06/30$9.10–$25.35$12.708
$105.00Jan 15$13.60$17.50$15.55$14.80 07/28$11.70–$28.40$14.8011
$80.00Aug 21$14.60$18.00$16.30$9.40 07/29$9.25–$34.85$14.607
$80.00Sep 18$16.90$21.00$18.95$29.25 07/23$12.55–$31.65$18.951
$80.00Oct 16$18.70$23.00$20.85$27.50 07/24$14.30–$37.45$20.8510
$80.00Jan 15$24.70$27.50$26.10$52.98 06/26$19.70–$41.85$26.107
$80.00Nov 20$21.20$25.50$23.35--$23.35–$23.55$21.205
$110.00Aug 21$1.85$4.80$3.33$2.18 07/31$1.50–$14.10$2.18223
$110.00Sep 18$3.00$7.50$5.25$10.40 07/24$4.20–$13.95$5.251
$110.00Oct 16$5.90$10.00$7.95$7.59 07/31$5.30–$19.65$7.5959
$110.00Nov 20$8.90$13.00$10.95$9.95 07/31$8.05–$23.25$9.958
$110.00Jan 15$12.00$15.20$13.60$12.40 07/31$10.25–$26.15$12.4059
$75.00Aug 21$18.90$22.40$20.65$12.70 07/29$11.85–$39.20$18.902
$75.00Oct 16$22.20$26.50$24.35$46.38 06/22$16.50–$41.30$24.352
$75.00Nov 20$24.90$28.20$26.55$47.50 07/02$19.10–$43.05$26.552
$75.00Jan 15$27.60$30.80$29.20$25.00 07/29$21.70–$45.15$27.6070
$115.00Aug 21$0.00$2.00$1.00$1.40 07/31$1.00–$11.75$1.00248
$115.00Sep 18$1.75$6.50$4.13$4.62 07/30$3.68–$12.15$4.134
$115.00Oct 16$4.20$9.00$6.60$8.44 07/27$4.65–$17.55$6.6088
$115.00Nov 20$7.60$12.00$9.80$11.60 07/27$7.10–$20.85$9.8014
$115.00Jan 15$11.00$14.50$12.75$19.50 07/23$9.10–$23.95$12.75114
$70.00Aug 21$23.20$27.00$25.10$15.90 07/29$15.35–$43.90$23.202
$70.00Jan 15$30.50$33.90$32.20$44.90 07/14$24.10–$48.75$32.2082
$70.00Oct 16$25.60$30.00$27.80--$27.80–$27.80$25.609
$120.00Aug 21$0.60$1.30$0.95$1.15 07/31$0.95–$9.75$0.9554
$120.00Sep 18$1.00$5.80$3.40$3.00 07/30$2.93–$10.20$3.006
$120.00Oct 16$3.90$8.00$5.95$5.52 07/30$4.20–$15.55$5.52249
$120.00Nov 20$6.40$10.50$8.45$11.10 07/17$6.35–$19.00$8.4510
$120.00Jan 15$9.00$13.50$11.25$16.55 07/15$8.60–$22.00$11.2599
$65.00Aug 21$28.10$31.50$29.80$34.29 07/16$19.80–$48.65$29.801
$65.00Jan 15$34.30$36.70$35.50$38.90 07/17$26.90–$52.35$35.509
$65.00Nov 20$31.80$35.30$33.55--$33.00–$33.55$31.801
$125.00Aug 21$0.00$1.95$0.98$1.25 07/28$0.83–$8.00$0.9823
$125.00Sep 18$0.10$4.90$2.50$3.10 07/30$2.35–$8.90$2.501
$125.00Oct 16$2.75$7.00$4.88$8.30 07/17$3.65–$13.95$4.8815
$125.00Nov 20$5.20$9.50$7.35$12.60 07/08$5.80–$17.30$7.358
$125.00Jan 15$8.80$11.40$10.10$13.00 07/27$7.55–$20.45$10.1077
$60.00Oct 16$33.50$38.00$35.75$41.93 06/05$26.15–$54.55$35.7526
$60.00Jan 15$36.80$41.00$38.90$39.18 07/17$29.90–$56.30$38.9013
$60.00Nov 20$34.60$39.40$37.00--$36.85–$37.00$34.607
$130.00Aug 21$0.00$2.65$1.33$0.90 07/28$0.40–$6.50$0.90133
$130.00Sep 18$1.25$3.20$2.23$2.57 07/31$1.85–$7.40$2.2327
$130.00Oct 16$1.70$6.50$4.10$4.98 07/27$3.43–$12.45$4.1020
$130.00Nov 20$4.50$9.00$6.75$7.50 07/17$5.00–$15.50$6.75105
$130.00Jan 15$7.70$11.50$9.60$20.80 07/02$7.20–$19.15$9.60125
$55.00Nov 20$39.00$43.50$41.25$45.01 07/17$31.35–$59.70$41.251
$55.00Jan 15$40.20$45.00$42.60--$42.35–$42.60$40.205
$135.00Aug 21$0.00$1.60$0.80$0.57 07/30$0.38–$5.80$0.5779
$135.00Sep 18$0.00$4.80$2.40$2.50 07/31$1.67–$5.60$2.403
$135.00Oct 16$1.00$5.80$3.40$7.60 07/21$2.38–$11.10$3.406
$135.00Nov 20$3.50$8.00$5.75$16.71 07/02$4.55–$14.35$5.757
$135.00Jan 15$6.90$9.90$8.40$13.71 07/08$6.65–$17.20$8.4042
$50.00Nov 20$43.10$48.00$45.55$50.84 07/17$34.95–$64.20$45.554
$50.00Jan 15$44.20$49.00$46.60$58.70 07/08$36.75–$64.75$46.6022
$140.00Aug 21$0.00$1.05$0.53$1.30 07/27$0.25–$4.50$0.5344
$140.00Oct 16$0.50$4.90$2.70$3.93 07/17$2.33–$9.85$2.7011
$140.00Nov 20$3.10$7.50$5.30$5.30 07/30$4.20–$13.00$5.3024
$140.00Jan 15$5.70$9.70$7.70$13.70 07/22$6.15–$16.10$7.7025
$45.00Nov 20$47.70$52.50$50.10--$49.55–$50.10$47.701
$45.00Jan 15$48.50$53.00$50.75--$50.65–$50.75$48.502
$145.00Aug 21$0.00$0.45$0.23$0.34 07/28$0.23–$3.30$0.23206
$145.00Oct 16$0.10$4.90$2.50$3.00 07/28$2.45–$8.80$2.501
$145.00Jan 15$5.10$8.60$6.85$21.30 06/24$5.25–$15.00$6.8515
$145.00Nov 20$2.20$7.00$4.60--$4.60–$5.05$2.209
$40.00Oct 16$52.10$56.50$54.30--$53.95–$54.30$52.101
$40.00Jan 15$52.90$57.50$55.20--$55.05–$55.20$52.905
$150.00Aug 21$0.00$2.25$1.13$1.46 07/15$0.35–$3.45$1.1377
$150.00Sep 18$0.00$3.10$1.55$3.00 07/23$1.13–$4.10$1.5527
$150.00Oct 16$0.00$4.80$2.40$2.73 07/27$2.15–$7.80$2.40284
$150.00Nov 20$1.90$6.50$4.20$13.90 06/23$3.40–$10.55$4.201
$150.00Jan 15$5.10$7.80$6.45$5.00 07/29$4.95–$13.55$5.1070
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.78–$2.53$1.081
$155.00Oct 16$0.00$4.80$2.40$6.28 07/14$1.75–$7.10$2.402
$155.00Nov 20$1.65$6.00$3.83$15.00 06/24$2.90–$9.65$3.836
$155.00Jan 15$4.20$7.30$5.75$5.00 07/28$4.70–$12.45$5.00125
$160.00Aug 21$0.00$2.20$1.10$3.40 07/06$0.38–$2.35$1.1026
$160.00Oct 16$1.10$3.50$2.30$9.00 06/17$1.38–$5.80$2.305
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$7.10$8.40$7.75$15.00 07/29$4.15–$16.05$7.7551
$95.00Sep 18$8.80$12.40$10.60$13.00 07/30$7.35–$18.75$10.6016
$95.00Oct 16$11.20$16.00$13.60$14.25 07/27$8.70–$20.60$13.6011
$95.00Nov 20$14.10$17.90$16.00$8.50 06/24$11.05–$23.25$14.1017
$95.00Jan 15$16.60$20.20$18.40$9.77 07/02$13.95–$25.30$16.603
$90.00Aug 21$4.70$6.00$5.35$7.36 07/31$3.08–$12.65$5.35626
$90.00Sep 18$6.70$10.10$8.40$10.50 07/30$6.05–$15.35$8.4050
$90.00Oct 16$8.60$13.00$10.80$16.90 07/29$6.75–$17.25$10.8021
$90.00Nov 20$10.70$15.50$13.10$11.55 07/08$8.95–$19.85$11.551
$90.00Jan 15$13.90$17.80$15.85$7.50 06/30$11.40–$21.75$13.903
$100.00Aug 21$10.10$11.40$10.75$13.99 07/31$5.95–$20.25$10.7549
$100.00Sep 18$11.60$15.60$13.60$16.50 07/30$9.75–$21.85$13.6025
$100.00Oct 16$14.00$18.80$16.40$16.57 07/27$10.65–$24.50$16.406
$100.00Nov 20$17.00$21.00$19.00$10.10 06/26$13.10–$26.80$17.009
$100.00Jan 15$19.60$23.50$21.55$17.62 07/13$16.25–$28.85$19.6037
$85.00Aug 21$2.75$4.00$3.38$5.50 07/30$1.95–$9.70$3.381.0K
$85.00Sep 18$3.90$8.00$5.95$6.90 07/27$4.30–$12.15$5.951
$85.00Oct 16$6.00$10.60$8.30$12.37 07/29$5.20–$14.25$8.30214
$85.00Jan 15$11.30$15.50$13.40$8.90 06/23$9.55–$18.80$11.309
$85.00Nov 20$8.90$13.00$10.95--$10.95–$11.55$8.901
$105.00Aug 21$13.60$14.90$14.25$16.90 07/28$7.90–$24.00$14.25838
$105.00Sep 18$15.10$18.90$17.00$14.40 07/24$12.45–$25.95$15.101
$105.00Oct 16$17.10$21.90$19.50$17.00 07/24$13.05–$27.90$17.1033
$105.00Nov 20$20.20$24.20$22.20$12.00 06/25$15.90–$30.45$20.205
$105.00Jan 15$23.90$25.60$24.75$16.60 07/02$18.55–$32.10$23.9027
$80.00Aug 21$0.75$3.10$1.93$3.90 07/30$1.50–$6.80$1.9323
$80.00Oct 16$4.00$8.70$6.35$2.75 07/01$3.90–$11.60$4.0068
$80.00Nov 20$6.60$11.00$8.80$8.11 06/10$5.55–$13.85$8.119
$80.00Jan 15$9.50$12.40$10.95$8.05 07/07$7.70–$15.90$9.504
$110.00Aug 21$15.60$19.80$17.70$13.70 07/24$10.20–$28.40$15.6043
$110.00Oct 16$21.00$25.60$23.30$25.17 07/17$15.50–$32.10$23.30388
$110.00Nov 20$23.50$28.10$25.80$16.40 06/18$18.30–$34.20$23.5010
$110.00Jan 15$26.20$30.00$28.10$24.00 07/13$21.25–$36.00$26.2010
$75.00Aug 21$0.30$2.95$1.63$4.20 07/29$0.88–$4.60$1.6317
$75.00Sep 18$1.30$4.40$2.85$4.75 07/28$1.88–$7.20$2.859
$75.00Oct 16$2.15$7.00$4.58$7.37 07/29$3.15–$8.80$4.58216
$75.00Nov 20$4.90$8.30$6.60$8.40 07/30$4.30–$11.35$6.6013
$75.00Jan 15$7.30$10.10$8.70$8.20 07/20$5.95–$13.05$8.2013
$115.00Aug 21$20.90$24.10$22.50$20.10 07/16$12.90–$33.15$20.9021
$115.00Oct 16$24.50$29.20$26.85$26.80 07/17$18.35–$36.00$26.8014
$115.00Nov 20$27.00$31.80$29.40$17.30 06/26$21.15–$38.05$27.005
$115.00Jan 15$29.50$34.30$31.90$24.43 07/07$24.15–$40.05$29.5024
$70.00Aug 21$0.00$1.15$0.57$1.50 07/30$0.57–$3.22$0.5713
$70.00Oct 16$1.00$5.80$3.40$2.10 07/14$2.03–$6.80$2.1023
$70.00Nov 20$3.60$6.40$5.00$3.10 07/14$3.20–$9.20$3.602
$70.00Jan 15$5.50$8.30$6.90$10.52 07/29$4.55–$10.55$6.9034
$120.00Aug 21$24.80$28.10$26.45$9.00 07/01$15.85–$37.85$24.803
$120.00Nov 20$31.00$35.80$33.40$24.78 07/07$24.35–$42.15$31.006
$120.00Jan 15$33.20$38.00$35.60$30.92 07/08$27.20–$44.10$33.208
$120.00Oct 16$28.50$33.30$30.90--$30.90–$31.25$28.504
$65.00Aug 21$0.15$3.70$1.93$1.10 07/29$0.40–$2.17$1.1011
$65.00Sep 18$0.00$3.40$1.70$2.70 07/29$0.80–$3.48$1.702
$65.00Oct 16$0.00$4.80$2.40$1.40 07/15$1.27–$5.25$1.4014
$65.00Jan 15$4.70$6.70$5.70$7.78 07/29$3.80–$8.25$5.7016
$65.00Nov 20$2.70$5.30$4.00--$4.00–$4.25$2.701
$125.00Aug 21$29.50$33.10$31.30$14.00 06/29$19.15–$42.70$29.5012
$125.00Oct 16$32.60$37.40$35.00$18.60 06/26$24.75–$44.75$32.605
$125.00Nov 20$35.00$39.50$37.25$25.30 06/17$27.65–$46.55$35.002
$125.00Jan 15$38.30$40.40$39.35$25.10 06/29$30.40–$48.15$38.3019
$60.00Sep 18$0.00$2.55$1.27$1.25 07/30$0.75–$2.38$1.252
$60.00Nov 20$0.15$4.90$2.53$2.15 07/27$1.50–$5.35$2.154
$60.00Jan 15$1.65$6.50$4.08$1.70 06/18$2.25–$6.35$1.707
$60.00Oct 16$0.00$4.80$2.40--$1.70–$2.40--1
$130.00Aug 21$34.20$37.60$35.90$29.00 07/24$22.75–$47.55$34.2014
$130.00Nov 20$39.20$44.00$41.60$25.60 06/26$30.65–$51.00$39.2032
$130.00Jan 15$42.20$44.80$43.50$36.60 07/13$33.65–$52.50$42.205
$130.00Oct 16$37.00$41.30$39.15--$39.15–$39.85$37.008
$55.00Sep 18$0.10$0.60$0.35$0.84 07/28$0.35–$1.53$0.351
$55.00Nov 20$0.00$4.00$2.00$3.00 07/29$1.00–$3.53$2.002
$55.00Jan 15$0.50$4.90$2.70$4.60 07/29$1.75–$4.15$2.709
$55.00Oct 16$0.30$1.30$0.80--$0.80–$1.50$0.303
$135.00Aug 21$39.00$42.50$40.75$30.12 07/21$26.55–$52.55$39.0020
$135.00Nov 20$43.50$48.00$45.75$37.60 07/07$34.25–$55.40$43.504
$135.00Jan 15$46.20$49.30$47.75$33.60 06/23$37.20–$56.70$46.205
$50.00Jan 15$0.00$4.80$2.40$3.20 07/29$1.18–$3.00$2.408
$50.00Oct 16$0.00$2.70$1.35--$0.83–$1.35--1
$50.00Nov 20$0.00$3.30$1.65--$1.23–$1.65--1
$140.00Aug 21$44.00$47.30$45.65$21.10 06/30$31.30–$57.30$44.0016
$140.00Nov 20$47.50$52.30$49.90$27.90 07/01$38.35–$59.95$47.506
$45.00Nov 20$0.00$3.10$1.55--$0.83–$1.55--5
$45.00Jan 15$0.00$3.50$1.75--$1.75–$1.85--13
$145.00Aug 21$49.00$52.20$50.60$25.40 06/29$35.25–$62.25$49.0012
$145.00Oct 16$50.50$55.40$52.95$32.60 06/26$39.55–$63.40$50.505
$145.00Nov 20$52.00$56.70$54.35$36.10 06/22$42.05–$64.55$52.0012
$145.00Jan 15$54.10$57.50$55.80$47.10 06/04$44.80–$65.30$54.105
$40.00Nov 20$0.00$2.35$1.18--$0.68–$1.18--1
$40.00Jan 15$0.00$3.20$1.60--$1.60–$1.60--11
$150.00Oct 16$55.10$60.00$57.55$36.40 06/26$43.60–$68.05$55.106
$150.00Nov 20$56.50$61.20$58.85$39.50 06/18$45.90–$69.15$56.501
$150.00Jan 15$59.10$61.90$60.50$40.60 06/24$48.35–$70.25$59.1023
$35.00Jan 15$0.00$2.70$1.35$0.80 07/29$0.40–$1.43$0.8023
$35.00Nov 20$0.00$2.20$1.10--$0.57–$1.10--1
$155.00Oct 16$60.00$64.90$62.45$40.10 06/26$47.85–$72.85$60.0018
$155.00Nov 20$61.00$65.80$63.40$45.80 06/17$49.85–$73.95$61.002
$160.00Oct 16$64.70$68.10$66.40$43.20 06/26$51.95–$77.80$64.709
$165.00Oct 16$69.50$72.90$71.20$45.90 06/25$56.30–$82.70$69.501
$165.00Nov 20$70.50$74.70$72.60$49.70 06/23$58.40–$83.45$70.501
$170.00Nov 20$75.10$80.00$77.55$52.70 06/26$62.65–$88.20$75.101

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 384
Total Puts 88
Put/Call Ratio 0.23
Net Difference 296

Prior's Put/Call Breakdown

Total Calls 148
Total Puts 1,550
Put/Call Ratio 10.47
Net Difference -1,402

Prior 7-Day Put/Call Summary

Total Calls 1,570
Total Puts 2,236
Average Put/Call Ratio 1.14
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