Tour v492
KLIC
KULICKE & SOFFA INDS
$90.66 -3.39%
$90.61 (-0.05%)🌙
as of 08/06 06:52 PM
(8/5 18:08) ◀
|
Thursday, August 6, 2026 (6:52pm)
January 2026
|
▶
◀ 8/6 18:52

Option Volume

Detail
ℹ
Current (08/06) 387
Calls: 252 (65%)
Puts: 135 (35%)
Prior (08/05) 472
Calls: 384 (81%)
Puts: 88 (19%)
Current vs Prior -18.01%
Calls: -34.38% (Calls)
Puts: +53.41% (Puts)
Prior 7-Day Total 4,065
Calls: 1,811 (45%)
Puts: 2,254 (55%)
Prior 7-Day Average 580
Calls: 258 (45%)
Puts: 322 (55%)
Current vs Prior 7-Day Avg -33.36%
Calls: -2.60%
Puts: -58.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $259.1K
Calls: $123.7K (48%)
Puts: $135.4K (52%)
Prior (08/05) $238.4K
Calls: $194.7K (82%)
Puts: $43.7K (18%)
Current vs Prior +8.69%
Calls: -36.45%
Puts: +209.96%
Prior 7-Day Total $2.43M
Calls: $1.04M (43%)
Puts: $1.39M (57%)
Prior 7-Day Average $347.4K
Calls: $148.2K (43%)
Puts: $199.2K (57%)
Current vs Prior 7-Day Avg -25.43%
Calls: -16.50%
Puts: -32.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.54
Prior (08/05) 0.23
Current vs Prior +133.77%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -51.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,796
Calls: 1,899 (50%)
Puts: 1,897 (50%)
Prior (08/05) 9,602
Calls: 5,164 (54%)
Puts: 4,438 (46%)
Current vs Prior -60.47%
Prior 7-Day Total 23,370
Calls: 14,392 (62%)
Puts: 8,978 (38%)
Prior 7-Day Average 3,338
Calls: 2,056 (62%)
Puts: 1,282 (38%)
Current vs Prior 7-Day Avg +13.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.19% | 20.46%
Prior 14.87% | 22.27%
Current vs Prior -18.01% | -8.13%
Prior 7-Day Avg 17.82% | 25.13%
Current vs 7-Day Avg -31.59% | -18.59%
Prior 7-Day Eod 14.87% | 22.27%
Current vs 7-Day Eod -18.01% | -8.13%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Prior 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.23% | 15.86%
Calls: 19.28% | 16.06%
Puts: 15.18% | 15.66%
Current vs 7-Day Avg -23.73% | +4.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio rising 134% - increased hedging/bearish positioning. Declining open interest (down 60%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 6 found (avg delta 0.60, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 216.6010.30$8.4543.8%90.6731
$90.00Aug 213.707.50$5.6067.9%10.53--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.3013.70$12.0028.3%530.7049
$100.00Sep 1813.3017.00$15.1524.4%180.60--
$95.00Aug 216.5010.10$8.3043.4%130.5961
$95.00Sep 1810.0013.70$11.8531.2%50.5216

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 300, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.551.90$1.23109.8%430.15241
$100.00Sep 184.107.50$5.8058.6%400.3910
$95.00Aug 212.705.60$4.1569.9%250.4162
$100.00Aug 211.304.00$2.65101.9%220.30224
$105.00Aug 210.502.75$1.63138.0%150.20732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.3013.70$12.0028.3%530.7049
$100.00Sep 1813.3017.00$15.1524.4%180.60--
$80.00Aug 210.802.85$1.83112.0%130.2136
$95.00Aug 216.5010.10$8.3043.4%130.5961
$90.00Aug 213.507.40$5.4571.6%80.47658

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 5.7%, max 9.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1884.3%77.1%9.3%62234
$95.00Aug 21Sep 1884.9%79.8%6.4%3678
$115.00Aug 21Sep 1889.7%85.9%4.3%5255
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1884.3%77.1%9.3%7149
$65.00Aug 21Sep 1891.7%86.1%6.5%22
$95.00Aug 21Sep 1884.9%79.8%6.4%1877
$75.00Aug 21Sep 1880.4%79.0%1.8%7--
$90.00Aug 21Sep 1875.3%73.9%1.8%10707

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 21.73, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.40$4.60$0.4011.50$105.40
$110.00$115.00Aug 21$0.48$4.52$0.489.42$110.48
$100.00$115.00Sep 18$2.40$12.60$2.405.25$102.40
$100.00$105.00Aug 21$1.02$3.98$1.023.90$101.02
$90.00$95.00Aug 21$1.45$3.55$1.452.45$91.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Sep 18$0.22$4.78$0.2221.73$69.78
$75.00$65.00Aug 21$0.66$9.34$0.6614.15$74.34
$80.00$75.00Aug 21$0.95$4.05$0.954.26$79.05
$75.00$70.00Sep 18$1.55$3.45$1.552.23$73.45
$90.00$85.00Aug 21$1.80$3.20$1.801.78$88.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 2.85, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.85$2.85$2.151.33$87.85
$95.00$100.00Sep 18$2.00$2.00$3.000.67$97.00
$95.00$100.00Aug 21$1.50$1.50$3.500.43$96.50
$90.00$95.00Aug 21$1.45$1.45$3.550.41$91.45
$100.00$105.00Aug 21$1.02$1.02$3.980.26$101.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Aug 21$3.70$3.70$1.302.85$96.30
$100.00$95.00Sep 18$3.30$3.30$1.701.94$96.70
$95.00$90.00Aug 21$2.85$2.85$2.151.33$92.15
$95.00$90.00Sep 18$2.80$2.80$2.201.27$92.20
$90.00$75.00Sep 18$5.75$5.75$9.250.62$84.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.94, cheapest $1.31)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$2.6589.7%85.9%
$100.00Aug 21Sep 18$3.1584.3%77.1%
$95.00Aug 21Sep 18$3.6584.9%79.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$1.3191.7%86.1%
$75.00Aug 21Sep 18$2.4280.4%79.0%
$100.00Aug 21Sep 18$3.1584.3%77.1%
$95.00Aug 21Sep 18$3.5584.9%79.8%
$90.00Aug 21Sep 18$3.6075.3%73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 12.19% of stock, avg 16.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$5.60$5.45$11.05$78.95$101.0512.19%
$85.00Aug 21$8.45$3.65$12.10$72.90$97.1013.35%
$95.00Aug 21$4.15$8.30$12.45$82.55$107.4513.73%
$100.00Aug 21$2.65$12.00$14.65$85.35$114.6516.16%
$95.00Sep 18$7.80$11.85$19.65$75.35$114.6521.67%
$100.00Sep 18$5.80$15.15$20.95$79.05$120.9523.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.80% of stock, avg 7.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$75.00Aug 21$0.75$0.88$1.63$73.37$116.63
$110.00$75.00Aug 21$1.23$0.88$2.11$72.89$112.11
$105.00$75.00Aug 21$1.63$0.88$2.51$72.49$107.51
$115.00$80.00Aug 21$0.75$1.83$2.58$77.42$117.58
$110.00$80.00Aug 21$1.23$1.83$3.06$76.94$113.06
$105.00$80.00Aug 21$1.63$1.83$3.46$76.54$108.46
$100.00$75.00Aug 21$2.65$0.88$3.53$71.47$103.53
$115.00$85.00Aug 21$0.75$3.65$4.40$80.60$119.40
$100.00$80.00Aug 21$2.65$1.83$4.48$75.52$104.48
$110.00$85.00Aug 21$1.23$3.65$4.88$80.12$114.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 5.10, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100110/115Aug 21$4.18$0.825.10$95.82$114.18
95/100105/110Aug 21$4.10$0.904.56$95.90$109.10
90/95100/105Aug 21$3.87$1.133.42$91.13$103.87
75/8085/90Aug 21$3.80$1.203.17$76.20$88.80
70/7595/100Sep 18$3.55$1.452.45$71.45$98.55
90/95110/115Aug 21$3.33$1.671.99$91.67$113.33
80/8595/100Aug 21$3.32$1.681.98$81.68$98.32
85/9095/100Aug 21$3.30$1.701.94$86.70$98.30
80/8590/95Aug 21$3.27$1.731.89$81.73$93.27
90/95105/110Aug 21$3.25$1.751.86$91.75$108.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 9.42, cheapest $0.48)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.48$4.529.42
$100.00$105.00$110.00Aug 21$0.62$4.387.06
$85.00$90.00$95.00Aug 21$1.40$3.602.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.50$4.509.00
$90.00$95.00$100.00Aug 21$0.85$4.154.88
$75.00$80.00$85.00Aug 21$0.87$4.134.75
$85.00$90.00$95.00Aug 21$1.05$3.953.76
$65.00$70.00$75.00Sep 18$1.33$3.672.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.00, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$115.001:2Sep 18-$1.00$14.00
$110.00$115.001:2Aug 21-$0.27$4.73
$100.00$105.001:2Aug 21-$0.61$4.39
$105.00$110.001:2Aug 21-$0.83$4.17
$95.00$100.001:2Aug 21-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.01$4.99
$75.00$70.001:2Sep 18-$0.20$4.80
$70.00$65.001:2Sep 18-$1.31$3.69
$90.00$85.001:2Aug 21-$1.85$3.15
$95.00$90.001:2Aug 21-$2.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.39%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$6.700.474.8%7.39%12.18%1116
$100.00Sep 18$4.100.3910.3%4.52%14.82%4010
$95.00Aug 21$2.700.414.8%2.98%7.77%2562
$115.00Sep 18$2.400.2526.9%2.65%29.49%14
$100.00Aug 21$1.300.3010.3%1.43%11.74%22224
$110.00Aug 21$0.550.1521.3%0.61%21.94%43241
$105.00Aug 21$0.500.2015.8%0.55%16.37%15732
$115.00Aug 21$0.100.1026.9%0.11%26.96%4251

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. 171 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 $80.00 01-15 call last traded $52.98 on 06/26 (now $21.00/$24.90) — try a limit near $22.95. Also watch the $95.00 09-18 call last traded $9.50 on 07/30 (now $6.70/$8.90) — try a limit near $7.80; the $105.00 01-15 call last traded $14.80 on 07/28 (now $11.30/$15.20) — try a limit near $13.25. Most tradeable put: the $100.00 08-21 put last traded $13.99 on 07/31 (now $10.30/$13.70) — try a limit near $12.00.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.70$7.50$5.60$7.25 07/31$5.50–$26.85$5.60--
$90.00Sep 18$7.60$11.40$9.50$11.50 07/30$8.40–$24.30$9.50--
$90.00Oct 16$10.20$14.00$12.10$39.46 06/22$10.65–$30.50$12.10--
$90.00Jan 15$16.50$20.40$18.45$19.50 07/28$15.85–$36.05$18.45--
$95.00Aug 21$2.70$5.60$4.15$4.22 07/29$4.15–$23.40$4.1562
$95.00Sep 18$6.70$8.90$7.80$9.50 07/30$7.10–$21.05$7.8016
$95.00Oct 16$8.20$11.30$9.75$16.81 07/17$9.10–$27.40$9.7520
$95.00Jan 15$14.70$18.50$16.60$22.30 07/17$14.30–$33.15$16.60--
$85.00Aug 21$6.60$10.30$8.45$10.60 07/30$7.45–$30.75$8.4531
$85.00Oct 16$12.50$16.20$14.35$35.23 06/12$12.30–$33.95$14.35--
$85.00Jan 15$18.80$22.30$20.55$37.52 07/07$17.10–$38.80$20.55--
$100.00Aug 21$1.30$4.00$2.65$4.75 07/31$2.65–$19.35$2.65224
$100.00Sep 18$4.10$7.50$5.80$8.20 07/30$5.60–$18.25$5.8010
$100.00Oct 16$6.50$10.40$8.45$9.36 07/28$7.55–$24.95$8.4532
$100.00Nov 20$9.70$13.30$11.50$21.92 07/21$10.20–$27.60$11.50--
$100.00Jan 15$12.90$16.80$14.85$15.30 07/31$12.85–$30.65$14.85--
$80.00Aug 21$10.30$13.80$12.05$9.40 07/29$9.25–$34.85$10.30--
$80.00Sep 18$13.20$16.90$15.05$29.25 07/23$12.55–$31.65$15.05--
$80.00Oct 16$15.30$19.00$17.15$27.50 07/24$14.30–$37.45$17.15--
$80.00Jan 15$21.00$24.90$22.95$52.98 06/26$19.70–$41.85$22.957
$105.00Aug 21$0.50$2.75$1.63$3.43 07/31$1.63–$16.70$1.63732
$105.00Sep 18$2.60$6.40$4.50$6.90 07/30$4.50–$16.35$4.50--
$105.00Oct 16$5.20$9.10$7.15$19.31 07/07$6.70–$22.15$7.15--
$105.00Nov 20$8.20$12.00$10.10$38.90 06/30$9.10–$25.35$10.10--
$105.00Jan 15$11.30$15.20$13.25$14.80 07/28$11.70–$28.40$13.2511
$75.00Aug 21$14.40$17.90$16.15$12.70 07/29$11.85–$39.20$14.40--
$75.00Oct 16$18.50$22.20$20.35$46.38 06/22$16.50–$41.30$20.35--
$75.00Nov 20$20.90$24.70$22.80$47.50 07/02$19.10–$43.05$22.80--
$75.00Jan 15$23.70$27.30$25.50$25.00 07/29$21.70–$45.15$25.00--
$110.00Aug 21$0.55$1.90$1.23$2.18 07/31$1.23–$14.10$1.23241
$110.00Sep 18$1.60$5.40$3.50$10.40 07/24$3.50–$13.95$3.50--
$110.00Oct 16$4.10$8.00$6.05$7.59 07/31$5.30–$19.65$6.05--
$110.00Nov 20$6.90$10.60$8.75$9.95 07/31$8.05–$23.25$8.75--
$110.00Jan 15$9.90$13.80$11.85$12.40 07/31$10.25–$26.15$11.8559
$70.00Aug 21$18.90$22.30$20.60$15.90 07/29$15.35–$43.90$18.90--
$70.00Jan 15$26.70$30.20$28.45$44.90 07/14$24.10–$48.75$28.45--
$115.00Aug 21$0.10$1.40$0.75$1.40 07/31$0.75–$11.75$0.75251
$115.00Sep 18$2.40$4.40$3.40$4.62 07/30$3.40–$12.15$3.404
$115.00Oct 16$3.00$6.90$4.95$8.44 07/27$4.65–$17.55$4.95--
$115.00Nov 20$5.80$9.50$7.65$11.60 07/27$7.10–$20.85$7.65--
$115.00Jan 15$8.80$12.60$10.70$19.50 07/23$9.10–$23.95$10.70--
$65.00Aug 21$23.80$27.00$25.40$34.29 07/16$19.80–$48.65$25.40--
$65.00Jan 15$29.80$33.30$31.55$38.90 07/17$26.90–$52.35$31.55--
$120.00Aug 21$0.00$0.65$0.33$1.15 07/31$0.33–$9.75$0.3373
$120.00Sep 18$1.80$4.10$2.95$3.00 07/30$2.93–$10.20$2.95--
$120.00Oct 16$2.25$5.90$4.08$5.52 07/30$4.08–$15.55$4.08--
$120.00Nov 20$5.00$8.70$6.85$11.10 07/17$6.35–$19.00$6.85--
$120.00Jan 15$7.70$11.60$9.65$16.55 07/15$8.60–$22.00$9.6599
$60.00Oct 16$30.10$33.50$31.80$41.93 06/05$26.15–$54.55$31.80--
$60.00Jan 15$33.30$36.70$35.00$39.18 07/17$29.90–$56.30$35.00--
$125.00Aug 21$0.00$0.85$0.43$1.25 07/28$0.43–$8.00$0.43--
$125.00Sep 18$1.10$3.70$2.40$3.10 07/30$2.35–$8.90$2.40--
$125.00Oct 16$2.15$5.10$3.63$8.30 07/17$3.63–$13.95$3.63--
$125.00Nov 20$4.10$7.80$5.95$12.60 07/08$5.80–$17.30$5.95--
$125.00Jan 15$6.90$10.50$8.70$13.00 07/27$7.55–$20.45$8.70--
$55.00Nov 20$35.50$39.00$37.25$45.01 07/17$31.35–$59.70$37.25--
$130.00Aug 21$0.00$1.15$0.57$0.90 07/28$0.40–$6.50$0.57--
$130.00Sep 18$0.15$2.70$1.43$2.57 07/31$1.43–$7.40$1.4327
$130.00Oct 16$1.50$4.50$3.00$4.98 07/27$3.00–$12.45$3.00--
$130.00Nov 20$3.40$7.10$5.25$7.50 07/17$5.00–$15.50$5.25--
$130.00Jan 15$6.10$9.50$7.80$20.80 07/02$7.20–$19.15$7.80--
$50.00Nov 20$39.80$43.30$41.55$50.84 07/17$34.95–$64.20$41.55--
$50.00Jan 15$40.80$44.30$42.55$58.70 07/08$36.75–$64.75$42.55--
$135.00Aug 21$0.00$0.30$0.15$0.57 07/30$0.15–$5.80$0.15--
$135.00Sep 18$0.20$2.85$1.53$2.50 07/31$1.53–$5.60$1.53--
$135.00Oct 16$1.40$3.60$2.50$7.60 07/21$2.38–$11.10$2.50--
$135.00Nov 20$2.85$5.20$4.03$16.71 07/02$4.03–$14.35$4.03--
$135.00Jan 15$5.40$9.00$7.20$13.71 07/08$6.65–$17.20$7.20--
$140.00Aug 21$0.00$1.15$0.57$1.30 07/27$0.25–$4.50$0.57--
$140.00Oct 16$0.75$3.40$2.08$3.93 07/17$2.08–$9.85$2.08--
$140.00Nov 20$2.35$5.90$4.13$5.30 07/30$4.13–$13.00$4.13--
$140.00Jan 15$4.60$7.80$6.20$13.70 07/22$6.15–$16.10$6.20--
$145.00Aug 21$0.00$1.75$0.88$0.34 07/28$0.23–$3.20$0.34--
$145.00Oct 16$0.00$3.80$1.90$3.00 07/28$1.90–$8.80$1.90--
$145.00Jan 15$3.90$7.90$5.90$21.30 06/24$5.25–$15.00$5.90--
$150.00Aug 21$0.00$1.55$0.78$1.46 07/15$0.35–$3.45$0.78--
$150.00Sep 18$0.00$2.70$1.35$3.00 07/23$1.13–$4.10$1.35--
$150.00Oct 16$0.60$2.35$1.48$2.73 07/27$1.48–$7.80$1.48--
$150.00Nov 20$1.65$3.90$2.78$13.90 06/23$2.78–$10.55$2.78--
$150.00Jan 15$3.50$6.50$5.00$5.00 07/29$4.95–$13.55$5.00--
$155.00Aug 21$0.00$1.75$0.88$7.80 06/29$0.78–$2.30$0.88--
$155.00Oct 16$0.00$3.30$1.65$6.28 07/14$1.65–$7.10$1.65--
$155.00Nov 20$1.55$3.70$2.63$15.00 06/24$2.63–$9.65$2.63--
$155.00Jan 15$3.00$6.90$4.95$5.00 07/28$4.70–$12.45$4.95--
$160.00Aug 21$0.00$1.95$0.98$3.40 07/06$0.38–$1.95$0.98--
$160.00Oct 16$0.00$3.10$1.55$9.00 06/17$1.38–$5.80$1.55--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.50$7.40$5.45$7.36 07/31$3.08–$12.65$5.45658
$90.00Sep 18$7.10$11.00$9.05$10.50 07/30$6.05–$15.35$9.0549
$90.00Oct 16$9.60$13.50$11.55$16.90 07/29$6.75–$17.25$11.55--
$90.00Nov 20$12.40$16.30$14.35$11.55 07/08$8.95–$19.85$12.40--
$90.00Jan 15$16.00$18.20$17.10$7.50 06/30$11.40–$21.75$16.00--
$95.00Aug 21$6.50$10.10$8.30$15.00 07/29$4.15–$16.05$8.3061
$95.00Sep 18$10.00$13.70$11.85$13.00 07/30$7.35–$18.75$11.8516
$95.00Oct 16$12.60$16.50$14.55$14.25 07/27$8.70–$20.60$14.25--
$95.00Nov 20$16.40$18.20$17.30$8.50 06/24$11.05–$23.25$16.40--
$95.00Jan 15$18.30$22.30$20.30$9.77 07/02$13.95–$25.30$18.30--
$85.00Aug 21$2.30$5.00$3.65$5.50 07/30$1.95–$9.70$3.651.0K
$85.00Sep 18$4.90$8.40$6.65$6.90 07/27$4.30–$12.15$6.65--
$85.00Oct 16$7.20$10.00$8.60$12.37 07/29$5.20–$14.25$8.60--
$85.00Jan 15$12.60$16.40$14.50$8.90 06/23$9.55–$18.80$12.60--
$100.00Aug 21$10.30$13.70$12.00$13.99 07/31$5.95–$20.25$12.0049
$100.00Sep 18$13.30$17.00$15.15$16.50 07/30$9.75–$21.85$15.15--
$100.00Oct 16$15.90$19.20$17.55$16.57 07/27$10.65–$24.50$16.57--
$100.00Nov 20$19.60$21.40$20.50$10.10 06/26$13.10–$26.80$19.60--
$100.00Jan 15$21.50$25.50$23.50$17.62 07/13$16.35–$28.85$21.50--
$80.00Aug 21$0.80$2.85$1.83$3.90 07/30$1.50–$6.80$1.8336
$80.00Oct 16$4.90$8.70$6.80$2.75 07/01$3.90–$11.60$4.90--
$80.00Nov 20$7.80$10.90$9.35$8.11 06/10$5.55–$13.85$8.119
$80.00Jan 15$10.20$13.90$12.05$8.05 07/07$7.70–$15.90$10.20--
$105.00Aug 21$14.60$18.10$16.35$16.90 07/28$7.90–$24.00$16.35--
$105.00Sep 18$17.20$20.80$19.00$14.40 07/24$12.45–$25.95$17.20--
$105.00Oct 16$19.50$23.40$21.45$17.00 07/24$13.05–$27.90$19.50--
$105.00Nov 20$22.10$25.90$24.00$12.00 06/25$15.90–$30.45$22.10--
$105.00Jan 15$25.10$28.90$27.00$16.60 07/02$18.55–$32.10$25.10--
$75.00Aug 21$0.00$1.75$0.88$4.20 07/29$0.88–$4.60$0.88--
$75.00Sep 18$2.20$4.40$3.30$4.75 07/28$1.88–$7.20$3.30--
$75.00Oct 16$3.50$6.00$4.75$7.37 07/29$3.15–$8.80$4.75--
$75.00Nov 20$5.90$8.50$7.20$8.40 07/30$4.30–$11.35$7.20--
$75.00Jan 15$8.70$10.80$9.75$8.20 07/20$5.95–$13.05$8.70--
$110.00Aug 21$19.10$22.60$20.85$13.70 07/24$10.20–$28.40$19.10--
$110.00Oct 16$23.20$27.30$25.25$25.17 07/17$15.50–$32.10$25.17--
$110.00Nov 20$25.80$29.60$27.70$16.40 06/18$18.30–$34.20$25.80--
$110.00Jan 15$28.70$31.80$30.25$24.00 07/13$21.25–$36.00$28.70--
$70.00Aug 21$0.00$0.80$0.40$1.50 07/30$0.40–$3.22$0.40--
$70.00Oct 16$2.20$4.70$3.45$2.10 07/14$2.03–$6.80$2.20--
$70.00Nov 20$4.00$7.20$5.60$3.10 07/14$3.20–$9.20$4.00--
$70.00Jan 15$6.40$9.20$7.80$10.52 07/29$4.55–$10.55$7.80--
$115.00Aug 21$23.80$27.20$25.50$20.10 07/16$12.90–$33.15$23.80--
$115.00Oct 16$27.40$31.30$29.35$26.80 07/17$18.35–$36.00$27.40--
$115.00Nov 20$29.80$33.50$31.65$17.30 06/26$21.15–$38.05$29.80--
$115.00Jan 15$32.30$36.00$34.15$24.43 07/07$24.15–$40.05$32.30--
$65.00Aug 21$0.10$0.35$0.22$1.10 07/29$0.22–$2.17$0.22--
$65.00Sep 18$0.30$2.75$1.53$2.70 07/29$0.80–$3.48$1.532
$65.00Oct 16$1.60$2.95$2.28$1.40 07/15$1.27–$5.25$1.60--
$65.00Jan 15$4.60$7.50$6.05$7.78 07/29$3.80–$8.25$6.05--
$120.00Aug 21$28.60$32.00$30.30$9.00 07/01$15.85–$37.85$28.60--
$120.00Nov 20$33.80$37.50$35.65$24.78 07/07$24.35–$42.15$33.80--
$120.00Jan 15$36.30$39.90$38.10$30.92 07/08$27.20–$44.10$36.30--
$60.00Sep 18$0.00$1.75$0.88$1.25 07/30$0.75–$2.38$0.88--
$60.00Nov 20$0.70$4.20$2.45$2.15 07/27$1.50–$5.35$2.15--
$60.00Jan 15$3.00$6.20$4.60$1.70 06/18$2.25–$6.35$3.00--
$125.00Aug 21$33.40$36.90$35.15$14.00 06/29$19.15–$42.70$33.40--
$125.00Oct 16$36.10$39.70$37.90$18.60 06/26$24.75–$44.75$36.10--
$125.00Nov 20$38.10$41.70$39.90$25.30 06/17$27.65–$46.55$38.10--
$125.00Jan 15$40.30$44.00$42.15$25.10 06/29$30.40–$48.15$40.30--
$55.00Sep 18$0.05$2.20$1.13$0.84 07/28$0.35–$1.53$0.84--
$55.00Nov 20$1.15$3.80$2.47$3.00 07/29$1.00–$3.53$2.47--
$55.00Jan 15$1.15$3.70$2.42$4.60 07/29$1.75–$4.15$2.42--
$130.00Aug 21$38.30$41.80$40.05$29.00 07/24$22.75–$47.55$38.30--
$130.00Nov 20$42.40$45.90$44.15$25.60 06/26$30.65–$51.00$42.40--
$130.00Jan 15$44.40$48.00$46.20$36.60 07/13$33.65–$52.50$44.40--
$50.00Jan 15$0.20$3.50$1.85$3.20 07/29$1.18–$3.00$1.85--
$135.00Aug 21$43.30$46.70$45.00$30.12 07/21$26.55–$52.55$43.30--
$135.00Nov 20$46.80$49.60$48.20$37.60 07/07$34.25–$55.40$46.80--
$135.00Jan 15$48.80$52.40$50.60$33.60 06/23$37.20–$56.70$48.80--
$140.00Aug 21$48.10$51.70$49.90$21.10 06/30$31.30–$57.30$48.10--
$140.00Nov 20$51.20$54.80$53.00$27.90 07/01$38.35–$59.95$51.20--
$145.00Aug 21$53.30$56.70$55.00$25.40 06/29$35.25–$62.25$53.30--
$145.00Oct 16$54.40$57.80$56.10$32.60 06/26$39.55–$63.40$54.40--
$145.00Nov 20$55.80$59.30$57.55$36.10 06/22$42.05–$64.55$55.80--
$145.00Jan 15$57.60$60.00$58.80$47.10 06/04$44.80–$65.30$57.60--
$35.00Jan 15$0.00$2.50$1.25$0.80 07/29$0.40–$1.43$0.80--
$150.00Oct 16$59.10$62.60$60.85$36.40 06/26$43.60–$68.05$59.10--
$150.00Nov 20$60.30$63.80$62.05$39.50 06/18$45.90–$69.15$60.30--
$150.00Jan 15$62.10$65.50$63.80$40.60 06/24$48.35–$70.25$62.10--
$155.00Oct 16$63.90$67.30$65.60$40.10 06/26$47.85–$72.85$63.90--
$155.00Nov 20$65.00$68.10$66.55$45.80 06/17$49.85–$73.95$65.00--
$160.00Oct 16$68.70$72.20$70.45$43.20 06/26$51.95–$77.80$68.70--
$165.00Oct 16$73.60$77.00$75.30$45.90 06/25$56.30–$82.70$73.60--
$165.00Nov 20$74.40$77.90$76.15$49.70 06/23$58.40–$83.45$74.40--
$170.00Nov 20$79.20$82.60$80.90$52.70 06/26$62.65–$88.20$79.20--

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 252
Total Puts 135
Put/Call Ratio 0.54
Net Difference 117

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,811
Total Puts 2,254
Average Put/Call Ratio 1.10
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