Tour v490
KLIC
KULICKE & SOFFA INDS
$93.53 +3.74%
(8/3 18:37) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:06)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,683
Calls: 134 (8%)
Puts: 1,549 (92%)
Prior (05/06) 2,356
Calls: 2,156 (92%)
Puts: 200 (8%)
Current vs Prior -28.57%
Calls: -93.78% (Calls)
Puts: +674.50% (Puts)
Prior 7-Day Total 4,343
Calls: 2,536 (58%)
Puts: 1,807 (42%)
Prior 7-Day Average 2,171
Calls: 362 (58%)
Puts: 258 (42%)
Current vs Prior 7-Day Avg -22.50%
Calls: -63.01%
Puts: +500.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $878.1K
Calls: $208.9K (24%)
Puts: $669.3K (76%)
Prior (05/06) $1.06M
Calls: $1.00M (95%)
Puts: $58.0K (5%)
Current vs Prior -17.02%
Calls: -79.12%
Puts: +1053.59%
Prior 7-Day Total $2.07M
Calls: $1.21M (58%)
Puts: $864.1K (42%)
Prior 7-Day Average $1.04M
Calls: $172.6K (58%)
Puts: $123.4K (42%)
Current vs Prior 7-Day Avg -15.26%
Calls: +20.98%
Puts: +442.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 11.56
Prior (05/06) 0.09
Current vs Prior +12361.36%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg +434.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 8,021
Calls: 5,078 (63%)
Puts: 2,943 (37%)
Prior (05/06) 6,294
Calls: 4,082 (65%)
Puts: 2,212 (35%)
Current vs Prior +27.44%
Prior 7-Day Total 10,720
Calls: 7,749 (72%)
Puts: 2,971 (28%)
Prior 7-Day Average 5,360
Calls: 3,874 (72%)
Puts: 1,485 (28%)
Current vs Prior 7-Day Avg +49.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.36% | 24.54%
Prior 10.83% | 16.92%
Current vs Prior +51.06% | +44.98%
Prior 7-Day Avg 11.21% | 17.05%
Current vs 7-Day Avg +45.88% | +43.88%
Prior 7-Day Eod 10.83% | 16.92%
Current vs 7-Day Eod +51.06% | +44.98%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.55% | 16.82%
Calls: 16.90% | 13.82%
Puts: 12.20% | 19.83%
Prior 8.79% | 16.87%
Calls: 10.17% | 19.78%
Puts: 7.41% | 13.95%
Current vs Prior +65.53% | -0.30%
Prior 7-Day Avg 8.79% | 16.87%
Calls: 10.17% | 19.78%
Puts: 7.41% | 13.95%
Current vs 7-Day Avg +65.53% | -0.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($669.3K) vs calls ($208.9K). Extreme bearish P/C ratio of 11.56 - heavy put buying. P/C ratio rising 12361% - increased hedging/bearish positioning. Call-heavy open interest (5,078 calls vs 2,943 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.3%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.9013.00$12.458.8%--0.7227
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2114.4015.40$14.906.7%--0.67838
$110.00Aug 2117.7019.20$18.458.1%--0.7543
$100.00Aug 2110.8011.90$11.359.7%--0.5949

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. 8 found (avg delta 0.62, highest 0.75)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.9013.00$12.458.8%--0.7227
$90.00Aug 218.8010.10$9.4513.8%--0.6227
$90.00Sep 1812.4013.90$13.1511.4%--0.6011
$95.00Aug 216.507.70$7.1016.9%10.5243
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2117.7019.20$18.458.1%--0.7543
$105.00Aug 2114.4015.40$14.906.7%--0.67838
$100.00Aug 2110.8011.90$11.359.7%--0.5949
$100.00Sep 1813.8016.20$15.0016.0%--0.5225

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 1.6K, top 1.0K)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.153.20$2.6839.2%210.25201
$105.00Aug 213.304.30$3.8026.3%50.33723
$100.00Aug 214.505.80$5.1525.2%40.42120
$95.00Aug 216.507.70$7.1016.9%10.5243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.304.00$3.6519.2%1.0K0.2835
$90.00Aug 215.106.20$5.6519.5%5040.38127
$75.00Sep 182.954.00$3.4830.2%80.192
$75.00Aug 210.902.45$1.6892.3%10.1416
$90.00Sep 188.209.30$8.7512.6%10.3950

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 12.3%, max 22.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1893.7%80.6%16.2%--38
$100.00Aug 21Sep 1894.6%89.3%5.9%4130
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 18105.9%86.3%22.7%918
$90.00Aug 21Sep 1893.7%80.6%16.2%505177
$95.00Aug 21Sep 1894.9%88.8%6.9%--67
$100.00Aug 21Sep 1894.6%89.3%5.9%--74

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 4.75, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$1.12$3.88$1.123.46$106.12
$100.00$105.00Aug 21$1.35$3.65$1.352.70$101.35
$95.00$100.00Aug 21$1.95$3.05$1.951.56$96.95
$90.00$100.00Sep 18$4.15$5.85$4.151.41$94.15
$90.00$95.00Aug 21$2.35$2.65$2.351.13$92.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.87$4.13$0.874.75$79.13
$85.00$80.00Aug 21$1.10$3.90$1.103.55$83.90
$90.00$75.00Sep 18$5.27$9.73$5.271.85$84.73
$90.00$85.00Aug 21$2.00$3.00$2.001.50$88.00
$95.00$90.00Aug 21$2.55$2.45$2.550.96$92.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.45, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$3.00$3.00$2.001.50$88.00
$90.00$95.00Aug 21$2.35$2.35$2.650.89$92.35
$90.00$100.00Sep 18$4.15$4.15$5.850.71$94.15
$95.00$100.00Aug 21$1.95$1.95$3.050.64$96.95
$100.00$105.00Aug 21$1.35$1.35$3.650.37$101.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$3.55$3.55$1.452.45$101.45
$110.00$105.00Aug 21$3.55$3.55$1.452.45$106.45
$95.00$90.00Sep 18$3.35$3.35$1.652.03$91.65
$100.00$95.00Aug 21$3.15$3.15$1.851.70$96.85
$100.00$95.00Sep 18$2.90$2.90$2.101.38$97.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.33, cheapest $1.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$3.7093.7%80.6%
$100.00Aug 21Sep 18$3.8594.6%89.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.80105.9%86.3%
$90.00Aug 21Sep 18$3.1093.7%80.6%
$100.00Aug 21Sep 18$3.6594.6%89.3%
$95.00Aug 21Sep 18$3.9094.9%88.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 16.14% of stock, avg 19.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$9.45$5.65$15.10$74.90$105.1016.14%
$95.00Aug 21$7.10$8.20$15.30$79.70$110.3016.36%
$85.00Aug 21$12.45$3.65$16.10$68.90$101.1017.21%
$100.00Aug 21$5.15$11.35$16.50$83.50$116.5017.64%
$105.00Aug 21$3.80$14.90$18.70$86.30$123.7019.99%
$110.00Aug 21$2.68$18.45$21.13$88.87$131.1322.59%
$90.00Sep 18$13.15$8.75$21.90$68.10$111.9023.41%
$100.00Sep 18$9.00$15.00$24.00$76.00$124.0025.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 4.66% of stock, avg 10.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$75.00Aug 21$2.68$1.68$4.36$70.64$114.36
$110.00$80.00Aug 21$2.68$2.55$5.23$74.77$115.23
$105.00$75.00Aug 21$3.80$1.68$5.48$69.52$110.48
$110.00$85.00Aug 21$2.68$3.65$6.33$78.67$116.33
$105.00$80.00Aug 21$3.80$2.55$6.35$73.65$111.35
$100.00$75.00Aug 21$5.15$1.68$6.83$68.17$106.83
$105.00$85.00Aug 21$3.80$3.65$7.45$77.55$112.45
$100.00$80.00Aug 21$5.15$2.55$7.70$72.30$107.70
$110.00$90.00Aug 21$2.68$5.65$8.33$81.67$118.33
$100.00$85.00Aug 21$5.15$3.65$8.80$76.20$108.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 5.85, avg credit $3.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.27$0.735.85$95.73$109.27
85/9095/100Aug 21$3.95$1.053.76$86.05$98.95
90/95100/105Aug 21$3.90$1.103.55$91.10$103.90
75/8085/90Aug 21$3.87$1.133.42$76.13$88.87
90/95105/110Aug 21$3.67$1.332.76$91.33$108.67
80/8590/95Aug 21$3.45$1.552.23$81.55$93.45
85/90100/105Aug 21$3.35$1.652.03$86.65$103.35
75/8090/95Aug 21$3.22$1.781.81$76.78$93.22
85/90105/110Aug 21$3.12$1.881.66$86.88$108.12
80/8595/100Aug 21$3.05$1.951.56$81.95$98.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 20.74, cheapest $0.23)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.23$4.7720.74
$90.00$95.00$100.00Aug 21$0.40$4.6011.50
$95.00$100.00$105.00Aug 21$0.60$4.407.33
$85.00$90.00$95.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.23$4.7720.74
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$85.00$90.00$95.00Aug 21$0.55$4.458.09
$90.00$95.00$100.00Aug 21$0.60$4.407.33
$80.00$85.00$90.00Aug 21$0.90$4.104.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-4.85, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Sep 18-$4.85$5.15
$105.00$110.001:2Aug 21-$1.56$3.44
$100.00$105.001:2Aug 21-$2.45$2.55
$95.00$100.001:2Aug 21-$3.20$1.80
$90.00$95.001:2Aug 21-$4.75$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.81$4.19
$85.00$80.001:2Aug 21-$1.45$3.55
$90.00$85.001:2Aug 21-$1.65$3.35
$95.00$90.001:2Aug 21-$3.10$1.90
$90.00$75.001:2Sep 18$1.79$13.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 8.66%, avg 5.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.100.476.9%8.66%15.58%--10
$95.00Aug 21$6.500.521.6%6.95%8.52%143
$100.00Aug 21$4.500.426.9%4.81%11.73%4120
$105.00Aug 21$3.300.3312.3%3.53%15.79%5723
$110.00Aug 21$2.150.2517.6%2.30%19.91%21201

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. 185 contracts (avg 467 vol/day, 185 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 $85.00 08-21 call last traded $10.60 on 07/30 (now $9.60/$10.80) — try a limit near $10.20. Also watch the $70.00 01-15 call last traded $44.90 on 07/14 (now $27.30/$31.00) — try a limit near $29.15; the $95.00 01-15 call last traded $22.30 on 07/17 (now $16.20/$19.00) — try a limit near $17.60. Most tradeable put: the $90.00 09-18 put last traded $10.50 on 07/30 (now $9.60/$12.30) — try a limit near $10.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$6.90$8.20$7.55$7.25 07/31$5.50–$26.85$7.2526
$90.00Sep 18$10.00$12.70$11.35$11.50 07/30$8.40–$24.30$11.35--
$90.00Oct 16$11.50$15.00$13.25$39.46 06/22$10.65–$30.50$13.25--
$90.00Jan 15$18.20$20.80$19.50$19.50 07/28$15.85–$36.05$19.50--
$95.00Aug 21$4.90$6.20$5.55$4.22 07/29$4.15–$23.40$4.90--
$95.00Sep 18$7.90$10.60$9.25$9.50 07/30$7.10–$21.05$9.25--
$95.00Oct 16$9.80$13.00$11.40$16.81 07/17$9.10–$27.40$11.40--
$95.00Jan 15$16.20$19.00$17.60$22.30 07/17$14.30–$33.15$17.606
$85.00Aug 21$9.60$10.80$10.20$10.60 07/30$7.45–$30.75$10.2025
$85.00Oct 16$15.00$17.30$16.15$35.23 06/12$12.30–$33.95$16.15--
$85.00Jan 15$20.50$23.00$21.75$37.52 07/07$17.10–$38.80$21.75--
$100.00Aug 21$3.40$4.60$4.00$4.75 07/31$3.30–$19.35$4.00120
$100.00Sep 18$6.20$8.20$7.20$8.20 07/30$5.60–$18.25$7.20--
$100.00Oct 16$8.80$11.20$10.00$9.36 07/28$7.55–$24.95$9.3626
$100.00Nov 20$11.40$14.30$12.85$21.92 07/21$10.20–$27.60$12.85--
$100.00Jan 15$14.60$17.50$16.05$15.30 07/31$12.85–$30.65$15.30--
$80.00Aug 21$12.40$14.20$13.30$9.40 07/29$9.25–$34.85$12.40--
$80.00Sep 18$14.70$18.00$16.35$29.25 07/23$12.55–$31.65$16.35--
$80.00Oct 16$17.70$19.80$18.75$27.50 07/24$14.30–$37.45$18.75--
$80.00Jan 15$21.80$25.30$23.55$52.98 06/26$19.70–$41.85$23.55--
$105.00Aug 21$2.30$3.40$2.85$3.43 07/31$2.58–$16.70$2.85723
$105.00Sep 18$5.00$7.30$6.15$6.90 07/30$4.70–$16.35$6.15--
$105.00Oct 16$7.30$9.70$8.50$19.31 07/07$6.70–$22.15$8.50--
$105.00Nov 20$10.00$12.80$11.40$38.90 06/30$9.10–$25.35$11.40--
$105.00Jan 15$12.00$15.50$13.75$14.80 07/28$11.70–$28.40$13.75--
$75.00Aug 21$15.20$18.90$17.05$12.70 07/29$11.85–$39.20$15.202
$75.00Oct 16$19.80$22.60$21.20$46.38 06/22$16.50–$41.30$21.20--
$75.00Nov 20$22.10$25.50$23.80$47.50 07/02$19.10–$43.05$23.80--
$75.00Jan 15$25.60$28.00$26.80$25.00 07/29$21.70–$45.15$25.60--
$110.00Aug 21$1.55$2.50$2.03$2.18 07/31$1.50–$14.10$2.0383
$110.00Sep 18$4.00$6.10$5.05$10.40 07/24$4.20–$13.95$5.05--
$110.00Oct 16$5.70$8.50$7.10$7.59 07/31$5.30–$19.65$7.10--
$110.00Nov 20$8.00$11.40$9.70$9.95 07/31$8.05–$23.25$9.70--
$110.00Jan 15$11.70$14.50$13.10$12.40 07/31$10.25–$26.15$12.40--
$70.00Aug 21$19.40$23.10$21.25$15.90 07/29$15.35–$43.90$19.40--
$70.00Jan 15$27.30$31.00$29.15$44.90 07/14$24.10–$48.75$29.1511
$115.00Aug 21$1.00$1.85$1.43$1.40 07/31$1.25–$11.75$1.40--
$115.00Sep 18$3.10$5.00$4.05$4.62 07/30$3.68–$12.15$4.05--
$115.00Oct 16$5.00$7.40$6.20$8.44 07/27$4.65–$17.55$6.20--
$115.00Nov 20$6.60$10.20$8.40$11.60 07/27$7.10–$20.85$8.40--
$115.00Jan 15$9.60$13.00$11.30$19.50 07/23$9.10–$23.95$11.30--
$65.00Aug 21$23.90$27.60$25.75$34.29 07/16$19.80–$48.65$25.75--
$65.00Jan 15$30.40$34.00$32.20$38.90 07/17$26.90–$52.35$32.20--
$120.00Aug 21$0.70$1.60$1.15$1.15 07/31$1.00–$9.75$1.15--
$120.00Sep 18$2.45$4.70$3.58$3.00 07/30$2.93–$10.20$3.00--
$120.00Oct 16$4.20$6.30$5.25$5.52 07/30$4.20–$15.55$5.25--
$120.00Nov 20$6.60$9.50$8.05$11.10 07/17$6.35–$19.00$8.05--
$120.00Jan 15$9.40$11.60$10.50$16.55 07/15$8.60–$22.00$10.50--
$60.00Oct 16$30.80$34.10$32.45$41.93 06/05$26.15–$54.55$32.45--
$60.00Jan 15$33.80$37.50$35.65$39.18 07/17$29.90–$56.30$35.65--
$125.00Aug 21$0.45$2.60$1.53$1.25 07/28$0.83–$8.00$1.25--
$125.00Sep 18$0.60$4.10$2.35$3.10 07/30$2.35–$8.90$2.35--
$125.00Oct 16$2.25$5.60$3.93$8.30 07/17$3.65–$13.95$3.93--
$125.00Nov 20$5.10$8.30$6.70$12.60 07/08$5.80–$17.30$6.70--
$125.00Jan 15$7.50$10.50$9.00$13.00 07/27$7.55–$20.45$9.00--
$55.00Nov 20$36.00$39.80$37.90$45.01 07/17$31.35–$59.70$37.90--
$130.00Aug 21$0.00$0.80$0.40$0.90 07/28$0.40–$6.50$0.4052
$130.00Sep 18$0.70$3.80$2.25$2.57 07/31$1.85–$7.40$2.25--
$130.00Oct 16$2.70$5.10$3.90$4.98 07/27$3.43–$12.45$3.90--
$130.00Nov 20$3.90$7.50$5.70$7.50 07/17$5.00–$15.50$5.70--
$130.00Jan 15$7.50$9.50$8.50$20.80 07/02$7.20–$19.15$8.50--
$50.00Nov 20$40.20$43.90$42.05$50.84 07/17$34.95–$64.20$42.05--
$50.00Jan 15$41.40$45.00$43.20$58.70 07/08$36.75–$64.75$43.20--
$135.00Aug 21$0.00$0.90$0.45$0.57 07/30$0.38–$5.80$0.45--
$135.00Sep 18$0.35$3.60$1.98$2.50 07/31$1.67–$5.60$1.98--
$135.00Oct 16$2.45$4.30$3.38$7.60 07/21$2.38–$11.10$3.38--
$135.00Nov 20$4.30$6.80$5.55$16.71 07/02$4.55–$14.35$5.55--
$135.00Jan 15$6.00$8.80$7.40$13.71 07/08$6.65–$17.20$7.40--
$140.00Aug 21$0.00$0.50$0.25$1.30 07/27$0.25–$4.50$0.25--
$140.00Oct 16$1.90$3.70$2.80$3.93 07/17$2.33–$9.85$2.80--
$140.00Nov 20$3.20$6.20$4.70$5.30 07/30$4.20–$13.00$4.70--
$140.00Jan 15$5.20$8.10$6.65$13.70 07/22$6.15–$16.10$6.65--
$145.00Aug 21$0.00$1.95$0.98$0.34 07/28$0.68–$3.30$0.34--
$145.00Oct 16$1.15$3.90$2.53$3.00 07/28$2.45–$8.80$2.53--
$145.00Jan 15$5.50$7.60$6.55$21.30 06/24$5.25–$15.00$6.55--
$150.00Aug 21$0.00$0.70$0.35$1.46 07/15$0.35–$3.45$0.35--
$150.00Sep 18$0.85$1.85$1.35$3.00 07/23$1.13–$4.10$1.35--
$150.00Oct 16$1.45$3.70$2.58$2.73 07/27$2.15–$7.80$2.58--
$150.00Nov 20$2.90$5.20$4.05$13.90 06/23$3.40–$10.55$4.05--
$150.00Jan 15$4.30$6.40$5.35$5.00 07/29$4.95–$13.55$5.00--
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.78–$2.53$1.08--
$155.00Oct 16$0.00$3.50$1.75$6.28 07/14$1.75–$7.10$1.75--
$155.00Nov 20$2.20$4.60$3.40$15.00 06/24$2.90–$9.65$3.40--
$155.00Jan 15$3.60$5.80$4.70$5.00 07/28$4.70–$12.45$4.70--
$160.00Aug 21$0.00$0.75$0.38$3.40 07/06$0.38–$2.35$0.38--
$160.00Oct 16$0.25$3.30$1.78$9.00 06/17$1.38–$5.80$1.78--
$160.00Nov 20$0.75$4.40$2.58$12.57 07/06$2.58–$8.95$2.58--
$160.00Jan 15$3.70$5.50$4.60$8.45 07/16$4.50–$11.60$4.60--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.65–$2.35$0.50--
$165.00Oct 16$0.00$3.10$1.55$6.24 07/09$1.20–$5.50$1.55--
$165.00Nov 20$1.40$4.00$2.70$11.37 06/17$2.70–$8.25$2.70--
$165.00Jan 15$3.60$4.40$4.00$9.84 07/07$4.00–$10.95$4.00--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.53–$1.85$1.08--
$170.00Oct 16$0.20$2.95$1.58$4.19 07/17$1.10–$5.00$1.58--
$170.00Nov 20$1.75$3.90$2.83$11.60 06/24$2.70–$7.55$2.83--
$170.00Jan 15$3.30$4.90$4.10$7.27 07/15$3.55–$10.05$4.10--
$175.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$1.75$0.05--
$175.00Oct 16$0.05$2.80$1.42$2.85 07/21$1.05–$4.63$1.42--
$175.00Nov 20$0.25$3.80$2.03$8.80 06/22$2.03–$6.95$2.03--
$175.00Jan 15$2.70$4.50$3.60$6.60 07/16$2.75–$9.30$3.60--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$6.70$8.00$7.35$7.36 07/31$3.08–$12.65$7.35--
$90.00Sep 18$9.60$12.30$10.95$10.50 07/30$6.05–$15.35$10.5049
$90.00Oct 16$11.90$14.50$13.20$16.90 07/29$6.75–$17.25$13.20--
$90.00Nov 20$14.50$17.40$15.95$11.55 07/08$8.95–$19.85$14.50--
$90.00Jan 15$17.10$20.00$18.55$7.50 06/30$11.40–$21.75$17.10--
$95.00Aug 21$9.70$10.90$10.30$15.00 07/29$4.15–$16.05$10.30--
$95.00Sep 18$12.40$15.50$13.95$13.00 07/30$7.35–$18.75$13.00--
$95.00Oct 16$14.90$17.40$16.15$14.25 07/27$8.70–$20.60$14.90--
$95.00Nov 20$17.40$20.50$18.95$8.50 06/24$11.05–$23.25$17.40--
$95.00Jan 15$19.30$23.00$21.15$9.77 07/02$13.95–$25.30$19.30--
$85.00Aug 21$4.40$5.60$5.00$5.50 07/30$1.95–$9.70$5.00--
$85.00Sep 18$6.80$9.80$8.30$6.90 07/27$4.30–$12.15$6.90--
$85.00Oct 16$9.10$11.30$10.20$12.37 07/29$5.20–$14.25$10.20--
$85.00Jan 15$13.40$17.00$15.20$8.90 06/23$9.55–$18.80$13.40--
$100.00Aug 21$13.10$14.30$13.70$13.99 07/31$5.95–$20.25$13.70--
$100.00Sep 18$15.80$18.50$17.15$16.50 07/30$9.75–$21.85$16.50--
$100.00Oct 16$18.10$20.70$19.40$16.57 07/27$10.65–$24.50$18.10--
$100.00Nov 20$19.80$23.50$21.65$10.10 06/26$13.10–$26.80$19.80--
$100.00Jan 15$23.10$26.00$24.55$17.62 07/13$16.25–$28.85$23.10--
$80.00Aug 21$2.65$3.80$3.22$3.90 07/30$1.50–$6.80$3.2223
$80.00Oct 16$7.10$9.00$8.05$2.75 07/01$3.90–$11.60$7.10--
$80.00Nov 20$9.30$12.00$10.65$8.11 06/10$5.55–$13.85$9.30--
$80.00Jan 15$11.30$14.30$12.80$8.05 07/07$7.70–$15.90$11.30--
$105.00Aug 21$15.60$18.10$16.85$16.90 07/28$7.90–$24.00$16.85--
$105.00Sep 18$19.10$22.40$20.75$14.40 07/24$12.45–$25.95$19.10--
$105.00Oct 16$21.50$24.10$22.80$17.00 07/24$13.05–$27.90$21.50--
$105.00Nov 20$24.10$27.00$25.55$12.00 06/25$15.90–$30.45$24.10--
$105.00Jan 15$26.50$29.50$28.00$16.60 07/02$18.55–$32.10$26.50--
$75.00Aug 21$1.50$2.35$1.93$4.20 07/29$0.88–$4.60$1.93--
$75.00Sep 18$3.60$5.50$4.55$4.75 07/28$1.88–$7.20$4.55--
$75.00Oct 16$5.20$7.30$6.25$7.37 07/29$3.15–$8.80$6.25--
$75.00Nov 20$7.30$9.80$8.55$8.40 07/30$4.30–$11.35$8.40--
$75.00Jan 15$9.50$12.00$10.75$8.20 07/20$5.95–$13.05$9.50--
$110.00Aug 21$20.20$23.60$21.90$13.70 07/24$10.20–$28.40$20.20--
$110.00Oct 16$25.40$27.80$26.60$25.17 07/17$15.50–$32.10$25.40--
$110.00Nov 20$27.70$30.50$29.10$16.40 06/18$18.30–$34.20$27.70--
$110.00Jan 15$29.20$33.00$31.10$24.00 07/13$21.25–$36.00$29.20--
$70.00Aug 21$0.70$1.70$1.20$1.50 07/30$0.70–$3.22$1.20--
$70.00Oct 16$3.70$5.50$4.60$2.10 07/14$2.03–$6.80$3.70--
$70.00Nov 20$5.50$7.80$6.65$3.10 07/14$3.20–$9.20$5.50--
$70.00Jan 15$7.10$9.90$8.50$10.52 07/29$4.55–$10.55$8.50--
$115.00Aug 21$24.20$28.00$26.10$20.10 07/16$12.90–$33.15$24.20--
$115.00Oct 16$28.30$32.00$30.15$26.80 07/17$18.35–$36.00$28.30--
$115.00Nov 20$31.20$34.50$32.85$17.30 06/26$21.15–$38.05$31.20--
$115.00Jan 15$33.80$36.50$35.15$24.43 07/07$24.15–$40.05$33.80--
$65.00Aug 21$0.30$0.80$0.55$1.10 07/29$0.40–$2.17$0.55--
$65.00Sep 18$0.05$3.70$1.88$2.70 07/29$0.80–$3.48$1.88--
$65.00Oct 16$2.45$4.90$3.68$1.40 07/15$1.27–$5.25$2.45--
$65.00Jan 15$5.70$7.80$6.75$7.78 07/29$3.80–$8.25$6.75--
$120.00Aug 21$28.90$32.50$30.70$9.00 07/01$15.85–$37.85$28.90--
$120.00Nov 20$35.10$38.30$36.70$24.78 07/07$24.35–$42.15$35.10--
$120.00Jan 15$36.90$40.50$38.70$30.92 07/08$27.20–$44.10$36.90--
$60.00Sep 18$0.35$3.20$1.78$1.25 07/30$0.75–$2.38$1.25--
$60.00Nov 20$2.75$4.90$3.83$2.15 07/27$1.50–$5.35$2.75--
$60.00Jan 15$3.60$6.50$5.05$1.70 06/18$2.25–$6.35$3.60--
$125.00Aug 21$33.70$37.20$35.45$14.00 06/29$19.15–$42.70$33.70--
$125.00Oct 16$36.60$40.40$38.50$18.60 06/26$24.75–$44.75$36.60--
$125.00Nov 20$38.60$42.50$40.55$25.30 06/17$27.65–$46.55$38.60--
$125.00Jan 15$41.70$44.20$42.95$25.10 06/29$30.40–$48.15$41.70--
$55.00Sep 18$0.05$2.70$1.38$0.84 07/28$0.48–$1.53$0.84--
$55.00Nov 20$0.85$3.90$2.38$3.00 07/29$1.00–$3.53$2.38--
$55.00Jan 15$3.00$5.00$4.00$4.60 07/29$1.75–$4.15$4.00--
$130.00Aug 21$39.60$42.00$40.80$29.00 07/24$22.75–$47.55$39.60--
$130.00Nov 20$43.70$46.50$45.10$25.60 06/26$30.65–$51.00$43.70--
$130.00Jan 15$45.50$48.50$47.00$36.60 07/13$33.65–$52.50$45.50--
$50.00Jan 15$0.60$3.50$2.05$3.20 07/29$1.18–$3.00$2.05--
$135.00Aug 21$43.50$46.90$45.20$30.12 07/21$26.55–$52.55$43.50--
$135.00Nov 20$47.20$51.00$49.10$37.60 07/07$34.25–$55.40$47.20--
$135.00Jan 15$49.40$52.60$51.00$33.60 06/23$37.20–$56.70$49.40--
$140.00Aug 21$48.70$51.80$50.25$21.10 06/30$31.30–$57.30$48.70--
$140.00Nov 20$51.50$55.40$53.45$27.90 07/01$38.35–$59.95$51.50--
$145.00Aug 21$53.10$56.70$54.90$25.40 06/29$35.25–$62.25$53.10--
$145.00Oct 16$54.40$58.30$56.35$32.60 06/26$39.55–$63.40$54.40--
$145.00Nov 20$56.10$59.80$57.95$36.10 06/22$42.05–$64.55$56.10--
$145.00Jan 15$57.50$61.30$59.40$47.10 06/04$44.80–$65.30$57.50--
$35.00Jan 15$0.00$1.60$0.80$0.80 07/29$0.40–$1.43$0.80--
$150.00Oct 16$59.20$63.10$61.15$36.40 06/26$43.60–$68.05$59.20--
$150.00Nov 20$60.40$64.30$62.35$39.50 06/18$45.90–$69.15$60.40--
$150.00Jan 15$62.60$65.70$64.15$40.60 06/24$48.35–$70.25$62.60--
$155.00Oct 16$63.80$67.70$65.75$40.10 06/26$47.85–$72.85$63.80--
$155.00Nov 20$65.00$69.00$67.00$45.80 06/17$49.85–$73.95$65.00--
$160.00Oct 16$68.70$72.50$70.60$43.20 06/26$51.95–$77.80$68.70--
$165.00Oct 16$73.40$77.30$75.35$45.90 06/25$56.30–$82.70$73.40--
$165.00Nov 20$74.60$78.30$76.45$49.70 06/23$58.40–$83.45$74.60--
$170.00Nov 20$79.10$83.00$81.05$52.70 06/26$62.65–$88.20$79.10--

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 134
Total Puts 1,549
Put/Call Ratio 11.56
Net Difference -1,415

Prior's Put/Call Breakdown

Total Calls 2,156
Total Puts 200
Put/Call Ratio 0.09
Net Difference 1,956

Prior 7-Day Put/Call Summary

Total Calls 2,536
Total Puts 1,807
Average Put/Call Ratio 2.16
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