Tour v492
KLIC
KULICKE & SOFFA INDS
$95.70 +1.97%
(8/4 18:06) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:08)
◀ 8/5 14:07 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 416
Calls: 341 (82%)
Puts: 75 (18%)
Prior (08/04) 1,683
Calls: 134 (8%)
Puts: 1,549 (92%)
Current vs Prior -75.28%
Calls: +154.48% (Calls)
Puts: -95.16% (Puts)
Prior 7-Day Total 6,026
Calls: 2,670 (44%)
Puts: 3,356 (56%)
Prior 7-Day Average 2,008
Calls: 381 (44%)
Puts: 479 (56%)
Current vs Prior 7-Day Avg -79.29%
Calls: -10.60%
Puts: -84.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $202.1K
Calls: $167.6K (83%)
Puts: $34.5K (17%)
Prior (08/04) $878.1K
Calls: $208.9K (24%)
Puts: $669.3K (76%)
Current vs Prior -76.98%
Calls: -19.75%
Puts: -94.84%
Prior 7-Day Total $2.95M
Calls: $1.42M (48%)
Puts: $1.53M (52%)
Prior 7-Day Average $983.6K
Calls: $202.5K (48%)
Puts: $219.1K (52%)
Current vs Prior 7-Day Avg -79.45%
Calls: -17.22%
Puts: -84.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.22
Prior (08/04) 11.56
Current vs Prior -98.10%
Prior 7-Day Average 3.11
Current vs Prior 7-Day Avg -92.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 18,741
Calls: 12,827 (68%)
Puts: 5,914 (32%)
Prior 7-Day Average 6,247
Calls: 4,275 (68%)
Puts: 1,971 (32%)
Current vs Prior 7-Day Avg +53.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.31% | 23.25%
Prior 11.60% | 17.18%
Current vs Prior +31.99% | +35.29%
Prior 7-Day Avg 12.93% | 19.55%
Current vs 7-Day Avg +18.41% | +18.93%
Prior 7-Day Eod 11.60% | 17.18%
Current vs 7-Day Eod +31.99% | +35.29%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Prior 18.58% | 15.51%
Calls: 21.78% | 16.56%
Puts: 15.38% | 14.46%
Current vs Prior -29.28% | +7.35%
Prior 7-Day Avg 13.68% | 16.19%
Calls: 15.98% | 18.17%
Puts: 11.39% | 14.21%
Current vs 7-Day Avg -3.98% | +2.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($167.6K) vs puts ($34.5K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (341 calls vs 75 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 4 of results (avg 8.4%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2110.0010.90$10.458.6%50.6627
$95.00Aug 217.308.00$7.659.2%190.5545
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2116.5017.70$17.107.0%--0.7343
$105.00Aug 2112.7013.90$13.309.0%--0.65838

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 0.64, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2116.1018.60$17.3514.4%10.847
$85.00Aug 2113.0014.50$13.7510.9%--0.7527
$90.00Aug 2110.0010.90$10.458.6%50.6627
$90.00Sep 1812.8015.00$13.9015.8%--0.6311
$95.00Sep 1810.5012.30$11.4015.8%130.562
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2116.5017.70$17.107.0%--0.7343
$105.00Aug 2112.7013.90$13.309.0%--0.65838
$100.00Aug 219.2010.60$9.9014.1%--0.5549
$100.00Sep 1812.6014.70$13.6515.4%--0.5025

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 340, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.206.10$5.6515.9%1270.45123
$110.00Aug 212.503.20$2.8524.6%940.27223
$95.00Aug 217.308.00$7.659.2%190.5545
$95.00Sep 1810.5012.30$11.4015.8%130.562
$105.00Aug 213.604.50$4.0522.2%90.35726
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.205.00$4.6017.4%360.34626
$80.00Aug 211.451.85$1.6524.2%250.1623
$95.00Aug 216.407.60$7.0017.1%100.4551

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 7.9%, max 9.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1891.0%83.1%9.5%3247
$100.00Aug 21Sep 1894.2%87.7%7.3%128133
$90.00Aug 21Sep 1890.4%84.7%6.8%538
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1891.0%83.1%9.5%1067
$100.00Aug 21Sep 1894.2%87.7%7.3%--74
$90.00Aug 21Sep 1890.4%84.7%6.8%36676

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 3.17, avg 1.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$1.20$3.80$1.203.17$106.20
$100.00$105.00Aug 21$1.60$3.40$1.602.12$101.60
$95.00$100.00Sep 18$1.85$3.15$1.851.70$96.85
$95.00$100.00Aug 21$2.00$3.00$2.001.50$97.00
$90.00$95.00Sep 18$2.50$2.50$2.501.00$92.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.35$3.65$1.352.70$83.65
$90.00$85.00Aug 21$1.60$3.40$1.602.13$88.40
$95.00$90.00Aug 21$2.40$2.60$2.401.08$92.60
$95.00$90.00Sep 18$2.40$2.60$2.401.08$92.60
$100.00$95.00Sep 18$2.80$2.20$2.800.79$97.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.17, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$3.60$3.60$1.402.57$83.60
$85.00$90.00Aug 21$3.30$3.30$1.701.94$88.30
$90.00$95.00Aug 21$2.80$2.80$2.201.27$92.80
$90.00$95.00Sep 18$2.50$2.50$2.501.00$92.50
$95.00$100.00Aug 21$2.00$2.00$3.000.67$97.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$3.80$3.80$1.203.17$106.20
$105.00$100.00Aug 21$3.40$3.40$1.602.13$101.60
$100.00$95.00Aug 21$2.90$2.90$2.101.38$97.10
$100.00$95.00Sep 18$2.80$2.80$2.201.27$97.20
$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 $3.76, cheapest $3.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$3.4590.4%84.7%
$95.00Aug 21Sep 18$3.7591.0%83.1%
$100.00Aug 21Sep 18$3.9094.2%87.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$3.7594.2%87.7%
$90.00Aug 21Sep 18$3.8590.4%84.7%
$95.00Aug 21Sep 18$3.8591.0%83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 15.31% of stock, avg 19.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$7.65$7.00$14.65$80.35$109.6515.31%
$90.00Aug 21$10.45$4.60$15.05$74.95$105.0515.73%
$100.00Aug 21$5.65$9.90$15.55$84.45$115.5516.25%
$85.00Aug 21$13.75$3.00$16.75$68.25$101.7517.50%
$105.00Aug 21$4.05$13.30$17.35$87.65$122.3518.13%
$80.00Aug 21$17.35$1.65$19.00$61.00$99.0019.85%
$110.00Aug 21$2.85$17.10$19.95$90.05$129.9520.85%
$95.00Sep 18$11.40$10.85$22.25$72.75$117.2523.25%
$90.00Sep 18$13.90$8.45$22.35$67.65$112.3523.35%
$100.00Sep 18$9.55$13.65$23.20$76.80$123.2024.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 4.70% of stock, avg 10.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$80.00Aug 21$2.85$1.65$4.50$75.50$114.50
$105.00$80.00Aug 21$4.05$1.65$5.70$74.30$110.70
$110.00$85.00Aug 21$2.85$3.00$5.85$79.15$115.85
$105.00$85.00Aug 21$4.05$3.00$7.05$77.95$112.05
$100.00$80.00Aug 21$5.65$1.65$7.30$72.70$107.30
$110.00$90.00Aug 21$2.85$4.60$7.45$82.55$117.45
$100.00$85.00Aug 21$5.65$3.00$8.65$76.35$108.65
$105.00$90.00Aug 21$4.05$4.60$8.65$81.35$113.65
$110.00$95.00Aug 21$2.85$7.00$9.85$85.15$119.85
$100.00$90.00Aug 21$5.65$4.60$10.25$79.75$110.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 4.88, avg credit $3.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.15$0.854.88$80.85$94.15
95/100105/110Aug 21$4.10$0.904.56$95.90$109.10
90/95100/105Aug 21$4.00$1.004.00$91.00$104.00
85/9095/100Aug 21$3.60$1.402.57$86.40$98.60
90/95105/110Aug 21$3.60$1.402.57$91.40$108.60
80/8595/100Aug 21$3.35$1.652.03$81.65$98.35
85/90100/105Aug 21$3.20$1.801.78$86.80$103.20
80/85100/105Aug 21$2.95$2.051.44$82.05$102.95
85/90105/110Aug 21$2.80$2.201.27$87.20$107.80
80/85105/110Aug 21$2.55$2.451.04$82.45$107.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.30$4.7015.67
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$100.00$105.00$110.00Aug 21$0.40$4.6011.50
$85.00$90.00$95.00Aug 21$0.50$4.509.00
$90.00$95.00$100.00Sep 18$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.25$4.7519.00
$100.00$105.00$110.00Aug 21$0.40$4.6011.50
$90.00$95.00$100.00Sep 18$0.40$4.6011.50
$90.00$95.00$100.00Aug 21$0.50$4.509.00
$95.00$100.00$105.00Aug 21$0.50$4.509.00

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 $-0.30, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$1.65$3.35
$100.00$105.001:2Aug 21-$2.45$2.55
$95.00$100.001:2Aug 21-$3.65$1.35
$90.00$95.001:2Aug 21-$4.85$0.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.30$4.70
$90.00$85.001:2Aug 21-$1.40$3.60
$95.00$90.001:2Aug 21-$2.20$2.80
$100.00$95.001:2Aug 21-$4.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 8.78%, avg 5.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.400.494.5%8.78%13.27%110
$100.00Aug 21$5.200.454.5%5.43%9.93%127123
$105.00Aug 21$3.600.359.7%3.76%13.48%9726
$110.00Aug 21$2.500.2714.9%2.61%17.55%94223

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 $50.00 11-20 call last traded $50.84 on 07/17 (now $43.20/$47.00) — try a limit near $45.10. Also watch the $50.00 01-15 call last traded $58.70 on 07/08 (now $44.40/$48.30) — try a limit near $46.35; the $85.00 08-21 call last traded $10.60 on 07/30 (now $12.10/$13.20) — try a limit near $12.10. Most tradeable put: the $170.00 11-20 put last traded $52.70 on 06/26 (now $76.10/$79.80) — try a limit near $76.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$7.10$7.80$7.45$4.22 07/29$4.15–$23.40$7.1043
$95.00Sep 18$9.70$12.50$11.10$9.50 07/30$7.10–$21.05$9.702
$95.00Oct 16$11.70$14.80$13.25$16.81 07/17$9.10–$27.40$13.2520
$95.00Jan 15$17.80$21.00$19.40$22.30 07/17$14.30–$33.15$19.4010
$95.00Nov 20$15.00$18.00$16.50--$16.50–$16.50—$15.006
$90.00Aug 21$9.00$10.30$9.65$7.25 07/31$5.50–$26.85$9.0027
$90.00Sep 18$12.00$14.90$13.45$11.50 07/30$8.40–$24.30$12.0011
$90.00Oct 16$13.50$17.50$15.50$39.46 06/22$10.65–$30.50$15.5014
$90.00Jan 15$19.90$22.80$21.35$19.50 07/28$15.85–$36.05$19.907
$90.00Nov 20$17.10$20.50$18.80--$18.80–$18.80—$17.102
$100.00Aug 21$4.70$5.90$5.30$4.75 07/31$3.30–$19.35$4.75120
$100.00Sep 18$7.70$10.40$9.05$8.20 07/30$5.60–$18.25$8.2010
$100.00Oct 16$9.70$12.80$11.25$9.36 07/28$7.55–$24.95$9.7031
$100.00Nov 20$12.80$16.30$14.55$21.92 07/21$10.20–$27.60$14.559
$100.00Jan 15$16.10$19.00$17.55$15.30 07/31$12.85–$30.65$16.1049
$85.00Aug 21$12.10$13.20$12.65$10.60 07/30$7.45–$30.75$12.1027
$85.00Oct 16$16.70$19.70$18.20$35.23 06/12$12.30–$33.95$18.2012
$85.00Jan 15$21.50$25.50$23.50$37.52 07/07$17.10–$38.80$23.5022
$85.00Sep 18$14.40$17.50$15.95--$15.95–$15.95—$14.401
$85.00Nov 20$18.90$22.90$20.90--$20.90–$20.90—$18.902
$105.00Aug 21$3.30$4.40$3.85$3.43 07/31$2.58–$16.70$3.43723
$105.00Sep 18$6.10$9.00$7.55$6.90 07/30$4.70–$16.35$6.907
$105.00Oct 16$7.60$11.30$9.45$19.31 07/07$6.70–$22.15$9.4560
$105.00Nov 20$11.10$14.50$12.80$38.90 06/30$9.10–$25.35$12.808
$105.00Jan 15$14.40$17.20$15.80$14.80 07/28$11.70–$28.40$14.8011
$80.00Aug 21$14.50$18.00$16.25$9.40 07/29$9.25–$34.85$14.507
$80.00Sep 18$17.40$20.80$19.10$29.25 07/23$12.55–$31.65$19.101
$80.00Oct 16$19.30$22.50$20.90$27.50 07/24$14.30–$37.45$20.9010
$80.00Jan 15$24.00$28.00$26.00$52.98 06/26$19.70–$41.85$26.007
$80.00Nov 20$21.60$25.50$23.55--$23.55–$23.55—$21.605
$110.00Aug 21$2.35$3.10$2.73$2.18 07/31$1.50–$14.10$2.35201
$110.00Sep 18$4.80$7.80$6.30$10.40 07/24$4.20–$13.95$6.301
$110.00Oct 16$6.50$9.80$8.15$7.59 07/31$5.30–$19.65$7.5959
$110.00Nov 20$9.70$13.00$11.35$9.95 07/31$8.05–$23.25$9.958
$110.00Jan 15$12.60$16.00$14.30$12.40 07/31$10.25–$26.15$12.6059
$75.00Aug 21$18.10$22.10$20.10$12.70 07/29$11.85–$39.20$18.102
$75.00Oct 16$22.00$26.00$24.00$46.38 06/22$16.50–$41.30$24.002
$75.00Nov 20$24.40$28.40$26.40$47.50 07/02$19.10–$43.05$26.402
$75.00Jan 15$27.00$30.80$28.90$25.00 07/29$21.70–$45.15$27.0070
$115.00Aug 21$1.60$3.40$2.50$1.40 07/31$1.25–$11.75$1.60242
$115.00Sep 18$3.80$6.10$4.95$4.62 07/30$3.68–$12.15$4.624
$115.00Oct 16$5.30$8.40$6.85$8.44 07/27$4.65–$17.55$6.8588
$115.00Nov 20$8.00$12.00$10.00$11.60 07/27$7.10–$20.85$10.0014
$115.00Jan 15$11.30$14.70$13.00$19.50 07/23$9.10–$23.95$13.00115
$70.00Aug 21$22.70$25.80$24.25$15.90 07/29$15.35–$43.90$22.702
$70.00Jan 15$29.90$32.90$31.40$44.90 07/14$24.10–$48.75$31.4079
$70.00Oct 16$26.10$29.50$27.80--$27.80–$27.80—$26.109
$120.00Aug 21$1.10$2.00$1.55$1.15 07/31$1.00–$9.75$1.1554
$120.00Sep 18$3.00$5.00$4.00$3.00 07/30$2.93–$10.20$3.006
$120.00Oct 16$3.90$7.50$5.70$5.52 07/30$4.20–$15.55$5.52249
$120.00Nov 20$7.40$10.50$8.95$11.10 07/17$6.35–$19.00$8.9510
$120.00Jan 15$10.00$13.40$11.70$16.55 07/15$8.60–$22.00$11.7099
$65.00Aug 21$27.40$31.20$29.30$34.29 07/16$19.80–$48.65$29.301
$65.00Jan 15$33.70$37.10$35.40$38.90 07/17$26.90–$52.35$35.409
$65.00Nov 20$31.00$35.00$33.00--$33.00–$33.00—$31.001
$125.00Aug 21$0.75$1.60$1.18$1.25 07/28$0.83–$8.00$1.1823
$125.00Sep 18$2.35$4.60$3.47$3.10 07/30$2.35–$8.90$3.101
$125.00Oct 16$3.20$6.60$4.90$8.30 07/17$3.65–$13.95$4.9015
$125.00Nov 20$6.40$10.00$8.20$12.60 07/08$5.80–$17.30$8.208
$125.00Jan 15$9.10$12.20$10.65$13.00 07/27$7.55–$20.45$10.6577
$60.00Oct 16$33.50$37.40$35.45$41.93 06/05$26.15–$54.55$35.4526
$60.00Jan 15$36.50$40.50$38.50$39.18 07/17$29.90–$56.30$38.5013
$60.00Nov 20$34.80$38.90$36.85--$36.85–$36.85—$34.807
$130.00Aug 21$0.15$2.75$1.45$0.90 07/28$0.40–$6.50$0.90133
$130.00Sep 18$1.85$3.70$2.78$2.57 07/31$1.85–$7.40$2.5727
$130.00Oct 16$3.10$5.90$4.50$4.98 07/27$3.43–$12.45$4.5020
$130.00Nov 20$5.50$9.00$7.25$7.50 07/17$5.00–$15.50$7.25105
$130.00Jan 15$8.10$11.20$9.65$20.80 07/02$7.20–$19.15$9.65125
$55.00Nov 20$38.90$42.80$40.85$45.01 07/17$31.35–$59.70$40.851
$55.00Jan 15$40.40$44.30$42.35--$42.35–$42.35—$40.405
$135.00Aug 21$0.10$2.55$1.33$0.57 07/30$0.38–$5.80$0.5779
$135.00Sep 18$1.05$3.10$2.08$2.50 07/31$1.67–$5.60$2.083
$135.00Oct 16$2.40$4.90$3.65$7.60 07/21$2.38–$11.10$3.656
$135.00Nov 20$4.20$7.80$6.00$16.71 07/02$4.55–$14.35$6.007
$135.00Jan 15$7.20$10.30$8.75$13.71 07/08$6.65–$17.20$8.7542
$50.00Nov 20$43.20$47.00$45.10$50.84 07/17$34.95–$64.20$45.104
$50.00Jan 15$44.40$48.30$46.35$58.70 07/08$36.75–$64.75$46.3522
$140.00Aug 21$0.00$1.85$0.93$1.30 07/27$0.25–$4.50$0.9344
$140.00Oct 16$2.15$4.40$3.28$3.93 07/17$2.33–$9.85$3.2811
$140.00Nov 20$4.10$7.00$5.55$5.30 07/30$4.20–$13.00$5.3024
$140.00Jan 15$6.00$9.50$7.75$13.70 07/22$6.15–$16.10$7.7525
$45.00Nov 20$47.60$51.50$49.55--$49.55–$49.55—$47.601
$45.00Jan 15$48.60$52.70$50.65--$50.65–$50.65—$48.602
$145.00Aug 21$0.00$1.35$0.68$0.34 07/28$0.68–$3.30$0.34206
$145.00Oct 16$1.70$3.90$2.80$3.00 07/28$2.45–$8.80$2.801
$145.00Jan 15$5.80$8.90$7.35$21.30 06/24$5.25–$15.00$7.3515
$145.00Nov 20$3.60$6.50$5.05--$5.05–$5.05—$3.609
$40.00Oct 16$52.00$55.90$53.95--$53.95–$53.95—$52.001
$40.00Jan 15$53.10$57.00$55.05--$55.05–$55.05—$53.105
$150.00Aug 21$0.00$2.25$1.13$1.46 07/15$0.35–$3.45$1.1377
$150.00Sep 18$0.35$2.05$1.20$3.00 07/23$1.13–$4.10$1.2015
$150.00Oct 16$0.80$3.90$2.35$2.73 07/27$2.15–$7.80$2.35284
$150.00Nov 20$3.00$5.90$4.45$13.90 06/23$3.40–$10.55$4.451
$150.00Jan 15$5.30$8.30$6.80$5.00 07/29$4.95–$13.55$5.3070
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.78–$2.53$1.081
$155.00Oct 16$1.30$3.70$2.50$6.28 07/14$1.75–$7.10$2.502
$155.00Nov 20$2.35$5.80$4.08$15.00 06/24$2.90–$9.65$4.086
$155.00Jan 15$4.80$7.30$6.05$5.00 07/28$4.70–$12.45$5.00125
$160.00Aug 21$0.00$1.15$0.57$3.40 07/06$0.38–$2.35$0.5726
$160.00Oct 16$0.90$2.50$1.70$9.00 06/17$1.38–$5.80$1.705
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$7.60$8.90$8.25$15.00 07/29$4.15–$16.05$8.2551
$95.00Sep 18$10.50$13.20$11.85$13.00 07/30$7.35–$18.75$11.8516
$95.00Oct 16$12.70$15.70$14.20$14.25 07/27$8.70–$20.60$14.2011
$95.00Nov 20$14.70$18.50$16.60$8.50 06/24$11.05–$23.25$14.7017
$95.00Jan 15$18.20$21.00$19.60$9.77 07/02$13.95–$25.30$18.203
$90.00Aug 21$4.90$6.30$5.60$7.36 07/31$3.08–$12.65$5.60127
$90.00Sep 18$7.90$11.00$9.45$10.50 07/30$6.05–$15.35$9.4550
$90.00Oct 16$9.30$13.00$11.15$16.90 07/29$6.75–$17.25$11.1521
$90.00Nov 20$12.40$15.60$14.00$11.55 07/08$8.95–$19.85$12.401
$90.00Jan 15$15.40$18.10$16.75$7.50 06/30$11.40–$21.75$15.403
$100.00Aug 21$10.70$11.90$11.30$13.99 07/31$5.95–$20.25$11.3049
$100.00Sep 18$13.50$16.20$14.85$16.50 07/30$9.75–$21.85$14.8525
$100.00Oct 16$15.10$18.70$16.90$16.57 07/27$10.65–$24.50$16.576
$100.00Nov 20$17.70$21.50$19.60$10.10 06/26$13.10–$26.80$17.709
$100.00Jan 15$20.70$24.50$22.60$17.62 07/13$16.25–$28.85$20.7036
$85.00Aug 21$3.00$4.20$3.60$5.50 07/30$1.95–$9.70$3.6035
$85.00Sep 18$5.70$8.80$7.25$6.90 07/27$4.30–$12.15$6.901
$85.00Oct 16$6.80$10.50$8.65$12.37 07/29$5.20–$14.25$8.65214
$85.00Jan 15$13.10$15.50$14.30$8.90 06/23$9.55–$18.80$13.109
$85.00Nov 20$9.90$13.20$11.55--$11.55–$11.55—$9.901
$105.00Aug 21$14.20$15.40$14.80$16.90 07/28$7.90–$24.00$14.80838
$105.00Sep 18$16.90$20.00$18.45$14.40 07/24$12.45–$25.95$16.901
$105.00Oct 16$18.80$22.00$20.40$17.00 07/24$13.05–$27.90$18.8033
$105.00Nov 20$21.50$24.80$23.15$12.00 06/25$15.90–$30.45$21.505
$105.00Jan 15$24.70$27.00$25.85$16.60 07/02$18.55–$32.10$24.7027
$80.00Aug 21$1.65$3.90$2.78$3.90 07/30$1.50–$6.80$2.7823
$80.00Oct 16$4.70$8.30$6.50$2.75 07/01$3.90–$11.60$4.7068
$80.00Nov 20$7.60$10.70$9.15$8.11 06/10$5.55–$13.85$8.119
$80.00Jan 15$10.50$13.20$11.85$8.05 07/07$7.70–$15.90$10.504
$110.00Aug 21$16.80$20.20$18.50$13.70 07/24$10.20–$28.40$16.8043
$110.00Oct 16$22.00$25.40$23.70$25.17 07/17$15.50–$32.10$23.70388
$110.00Nov 20$24.90$28.50$26.70$16.40 06/18$18.30–$34.20$24.9010
$110.00Jan 15$27.40$31.00$29.20$24.00 07/13$21.25–$36.00$27.4010
$75.00Aug 21$0.75$1.65$1.20$4.20 07/29$0.88–$4.60$1.2016
$75.00Sep 18$2.55$4.50$3.53$4.75 07/28$1.88–$7.20$3.532
$75.00Oct 16$3.30$6.50$4.90$7.37 07/29$3.15–$8.80$4.90216
$75.00Nov 20$5.60$8.60$7.10$8.40 07/30$4.30–$11.35$7.1013
$75.00Jan 15$7.10$10.90$9.00$8.20 07/20$5.95–$13.05$8.2013
$115.00Aug 21$21.00$24.60$22.80$20.10 07/16$12.90–$33.15$21.0021
$115.00Oct 16$26.00$29.20$27.60$26.80 07/17$18.35–$36.00$26.8014
$115.00Nov 20$28.80$31.90$30.35$17.30 06/26$21.15–$38.05$28.805
$115.00Jan 15$31.10$34.00$32.55$24.43 07/07$24.15–$40.05$31.1024
$70.00Aug 21$0.05$1.10$0.58$1.50 07/30$0.58–$3.22$0.5813
$70.00Oct 16$2.75$4.70$3.73$2.10 07/14$2.03–$6.80$2.7523
$70.00Nov 20$4.30$7.40$5.85$3.10 07/14$3.20–$9.20$4.302
$70.00Jan 15$6.80$8.70$7.75$10.52 07/29$4.55–$10.55$7.7534
$120.00Aug 21$25.50$29.40$27.45$9.00 07/01$15.85–$37.85$25.503
$120.00Nov 20$32.10$36.00$34.05$24.78 07/07$24.35–$42.15$32.106
$120.00Jan 15$34.60$38.10$36.35$30.92 07/08$27.20–$44.10$34.608
$120.00Oct 16$29.40$33.10$31.25--$31.25–$31.25—$29.404
$65.00Aug 21$0.00$1.10$0.55$1.10 07/29$0.40–$2.17$0.5511
$65.00Sep 18$0.05$2.35$1.20$2.70 07/29$0.80–$3.48$1.202
$65.00Oct 16$0.25$4.50$2.38$1.40 07/15$1.27–$5.25$1.4014
$65.00Jan 15$4.80$6.50$5.65$7.78 07/29$3.80–$8.25$5.6516
$65.00Nov 20$3.10$5.40$4.25--$4.25–$4.25—$3.101
$125.00Aug 21$30.30$33.40$31.85$14.00 06/29$19.15–$42.70$30.3012
$125.00Oct 16$34.10$37.20$35.65$18.60 06/26$24.75–$44.75$34.105
$125.00Nov 20$36.10$40.00$38.05$25.30 06/17$27.65–$46.55$36.102
$125.00Jan 15$38.70$42.00$40.35$25.10 06/29$30.40–$48.15$38.7019
$60.00Sep 18$0.00$1.60$0.80$1.25 07/30$0.75–$2.38$0.803
$60.00Nov 20$0.60$4.10$2.35$2.15 07/27$1.50–$5.35$2.154
$60.00Jan 15$3.40$5.70$4.55$1.70 06/18$2.25–$6.35$3.407
$60.00Oct 16$0.00$3.40$1.70--$1.70–$1.70—--1
$130.00Aug 21$34.80$38.80$36.80$29.00 07/24$22.75–$47.55$34.8014
$130.00Nov 20$40.30$44.00$42.15$25.60 06/26$30.65–$51.00$40.3032
$130.00Jan 15$42.40$45.80$44.10$36.60 07/13$33.65–$52.50$42.405
$130.00Oct 16$38.30$41.40$39.85--$39.85–$39.85—$38.308
$55.00Sep 18$0.00$1.15$0.57$0.84 07/28$0.48–$1.53$0.571
$55.00Nov 20$0.35$2.95$1.65$3.00 07/29$1.00–$3.53$1.652
$55.00Jan 15$1.70$4.60$3.15$4.60 07/29$1.75–$4.15$3.159
$55.00Oct 16$0.00$3.00$1.50--$1.50–$1.50—--3
$135.00Aug 21$39.60$43.60$41.60$30.12 07/21$26.55–$52.55$39.6020
$135.00Nov 20$44.40$48.50$46.45$37.60 07/07$34.25–$55.40$44.404
$135.00Jan 15$46.30$50.00$48.15$33.60 06/23$37.20–$56.70$46.305
$50.00Jan 15$0.80$3.80$2.30$3.20 07/29$1.18–$3.00$2.308
$50.00Oct 16$0.00$1.65$0.83--$0.83–$0.83—--1
$50.00Nov 20$0.00$2.45$1.23--$1.23–$1.23—--1
$140.00Aug 21$44.50$48.30$46.40$21.10 06/30$31.30–$57.30$44.5016
$140.00Nov 20$48.60$52.50$50.55$27.90 07/01$38.35–$59.95$48.606
$45.00Nov 20$0.00$1.65$0.83--$0.83–$0.83—--5
$45.00Jan 15$0.30$3.40$1.85--$1.85–$1.85—$0.3013
$145.00Aug 21$49.40$53.40$51.40$25.40 06/29$35.25–$62.25$49.4012
$145.00Oct 16$51.30$54.80$53.05$32.60 06/26$39.55–$63.40$51.305
$145.00Nov 20$53.00$57.00$55.00$36.10 06/22$42.05–$64.55$53.0012
$145.00Jan 15$54.60$58.60$56.60$47.10 06/04$44.80–$65.30$54.605
$40.00Nov 20$0.00$1.35$0.68--$0.68–$0.68—--1
$40.00Jan 15$0.00$3.20$1.60--$1.60–$1.60—--11
$150.00Oct 16$56.30$59.40$57.85$36.40 06/26$43.60–$68.05$56.306
$150.00Nov 20$57.60$61.50$59.55$39.50 06/18$45.90–$69.15$57.601
$150.00Jan 15$59.10$62.90$61.00$40.60 06/24$48.35–$70.25$59.1023
$35.00Jan 15$0.00$2.25$1.13$0.80 07/29$0.40–$1.43$0.8023
$35.00Nov 20$0.00$1.15$0.57--$0.57–$0.57—--1
$155.00Oct 16$60.60$64.60$62.60$40.10 06/26$47.85–$72.85$60.6018
$155.00Nov 20$62.10$66.00$64.05$45.80 06/17$49.85–$73.95$62.102
$160.00Oct 16$65.40$69.30$67.35$43.20 06/26$51.95–$77.80$65.409
$165.00Oct 16$70.00$74.10$72.05$45.90 06/25$56.30–$82.70$70.001
$165.00Nov 20$71.50$75.20$73.35$49.70 06/23$58.40–$83.45$71.501
$170.00Nov 20$76.10$79.80$77.95$52.70 06/26$62.65–$88.20$76.101

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 341
Total Puts 75
Put/Call Ratio 0.22
Net Difference 266

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,670
Total Puts 3,356
Average Put/Call Ratio 3.11
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