Tour v477
KRYS
KRYSTAL BIOTECH INC
$341.12 -7.01%
$340.00 (-0.33%)🌙
as of 07/31 06:01 PM
(7/31 14:06) ◀
|
Friday, July 31, 2026 (6:01pm)
January 2026
|
▶ (8/3 14:10)
◀ 7/31 18:01 ▶

Option Volume

Detail
ℹ
Current (07/31) 743
Calls: 348 (47%)
Puts: 395 (53%)
Prior (07/30) 133
Calls: 115 (86%)
Puts: 18 (14%)
Current vs Prior +458.65%
Calls: +202.61% (Calls)
Puts: +2094.44% (Puts)
Prior 7-Day Total 1,916
Calls: 1,815 (95%)
Puts: 101 (5%)
Prior 7-Day Average 273
Calls: 259 (95%)
Puts: 14 (5%)
Current vs Prior 7-Day Avg +171.45%
Calls: +34.21%
Puts: +2637.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.79M
Calls: $1.32M (74%)
Puts: $470.8K (26%)
Prior (07/30) $122.6K
Calls: $101.4K (83%)
Puts: $21.2K (17%)
Current vs Prior +1359.92%
Calls: +1201.56%
Puts: +2115.65%
Prior 7-Day Total $3.92M
Calls: $3.77M (96%)
Puts: $149.9K (4%)
Prior 7-Day Average $560.5K
Calls: $539.1K (96%)
Puts: $21.4K (4%)
Current vs Prior 7-Day Avg +219.44%
Calls: +144.81%
Puts: +2097.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.14
Prior (07/30) 0.16
Current vs Prior +625.18%
Prior 7-Day Average 0.08
Current vs Prior 7-Day Avg +1321.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 7,041
Calls: 4,426 (63%)
Puts: 2,615 (37%)
Prior (07/30) 187
Calls: 112 (60%)
Puts: 75 (40%)
Current vs Prior +3665.24%
Prior 7-Day Total 5,949
Calls: 5,566 (94%)
Puts: 383 (6%)
Prior 7-Day Average 849
Calls: 795 (93%)
Puts: 63 (7%)
Current vs Prior 7-Day Avg +728.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.57% | 17.05%
Prior 13.44% | 16.82%
Current vs Prior +1.00% | +1.36%
Prior 7-Day Avg 13.67% | 17.03%
Current vs 7-Day Avg -0.71% | +0.11%
Prior 7-Day Eod 13.44% | 16.82%
Current vs 7-Day Eod +1.00% | +1.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.67% | 11.03%
Calls: 16.15% | 12.42%
Puts: 9.19% | 9.63%
Prior 17.59% | 12.97%
Calls: 20.20% | 13.95%
Puts: 14.98% | 11.99%
Current vs Prior -27.97% | -14.96%
Prior 7-Day Avg 17.59% | 12.97%
Calls: 20.20% | 13.95%
Puts: 14.98% | 11.99%
Current vs 7-Day Avg -27.97% | -14.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.32M). Massive premium surge with dollar volume up 1360% vs prior. Dollar volume significantly above 7-day average (219% higher). Unusually high activity with volume up 459% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 7.4%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2162.5065.60$64.054.8%--0.9230
$300.00Aug 2145.5048.40$46.956.2%140.8455
$310.00Aug 2138.0040.70$39.356.9%140.7889
$320.00Aug 2131.0034.10$32.559.5%100.70804
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2129.8032.80$31.309.6%880.609

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 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2162.5065.60$64.054.8%--0.9230
$300.00Aug 2145.5048.40$46.956.2%140.8455
$310.00Aug 2138.0040.70$39.356.9%140.7889
$320.00Aug 2131.0034.10$32.559.5%100.70804
$330.00Aug 2125.0028.40$26.7012.7%130.62822
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2129.8032.80$31.309.6%880.609
$350.00Aug 2123.3026.10$24.7011.3%70.534

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 529, top 255)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2115.7019.20$17.4520.1%380.4788
$340.00Aug 2119.9023.30$21.6015.7%160.5568
$300.00Aug 2145.5048.40$46.956.2%140.8455
$310.00Aug 2138.0040.70$39.356.9%140.7889
$330.00Aug 2125.0028.40$26.7012.7%130.62822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 213.106.30$4.7068.1%2550.17120
$360.00Aug 2129.8032.80$31.309.6%880.609
$310.00Aug 215.508.30$6.9040.6%260.235
$350.00Aug 2123.3026.10$24.7011.3%70.534
$340.00Aug 2117.7020.30$19.0013.7%60.4653

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 11.50, avg 2.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Aug 21$1.35$8.65$1.356.41$391.35
$380.00$390.00Aug 21$1.90$8.10$1.904.26$381.90
$370.00$380.00Aug 21$2.40$7.60$2.403.17$372.40
$360.00$370.00Aug 21$3.00$7.00$3.002.33$363.00
$350.00$360.00Aug 21$3.50$6.50$3.501.86$353.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.80$9.20$0.8011.50$289.20
$300.00$290.00Aug 21$1.80$8.20$1.804.56$298.20
$310.00$300.00Aug 21$2.20$7.80$2.203.55$307.80
$320.00$310.00Aug 21$3.00$7.00$3.002.33$317.00
$340.00$330.00Aug 21$4.40$5.60$4.401.27$335.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.90, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$300.00Aug 21$17.10$17.10$2.905.90$297.10
$300.00$310.00Aug 21$7.60$7.60$2.403.17$307.60
$310.00$320.00Aug 21$6.80$6.80$3.202.13$316.80
$320.00$330.00Aug 21$5.85$5.85$4.151.41$325.85
$330.00$340.00Aug 21$5.10$5.10$4.901.04$335.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Aug 21$6.60$6.60$3.401.94$353.40
$350.00$340.00Aug 21$5.70$5.70$4.301.33$344.30
$330.00$320.00Aug 21$4.70$4.70$5.300.89$325.30
$340.00$330.00Aug 21$4.40$4.40$5.600.79$335.60
$320.00$310.00Aug 21$3.00$3.00$7.000.43$317.00

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 11.90% of stock, avg 13.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$21.60$19.00$40.60$299.40$380.6011.90%
$330.00Aug 21$26.70$14.60$41.30$288.70$371.3012.11%
$350.00Aug 21$17.45$24.70$42.15$307.85$392.1512.36%
$320.00Aug 21$32.55$9.90$42.45$277.55$362.4512.44%
$360.00Aug 21$13.95$31.30$45.25$314.75$405.2513.27%
$310.00Aug 21$39.35$6.90$46.25$263.75$356.2513.56%
$300.00Aug 21$46.95$4.70$51.65$248.35$351.6515.14%
$280.00Aug 21$64.05$2.10$66.15$213.85$346.1519.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.33% of stock, avg 6.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Aug 21$6.65$4.70$11.35$288.65$401.35
$380.00$300.00Aug 21$8.55$4.70$13.25$286.75$393.25
$390.00$310.00Aug 21$6.65$6.90$13.55$296.45$403.55
$380.00$310.00Aug 21$8.55$6.90$15.45$294.55$395.45
$370.00$300.00Aug 21$10.95$4.70$15.65$284.35$385.65
$390.00$320.00Aug 21$6.65$9.90$16.55$303.45$406.55
$370.00$310.00Aug 21$10.95$6.90$17.85$292.15$387.85
$380.00$320.00Aug 21$8.55$9.90$18.45$301.55$398.45
$360.00$300.00Aug 21$13.95$4.70$18.65$281.35$378.65
$360.00$310.00Aug 21$13.95$6.90$20.85$289.15$380.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 9.00, avg credit $6.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Aug 21$9.00$1.009.00$351.00$379.00
320/330340/350Aug 21$8.85$1.157.70$321.15$348.85
340/350360/370Aug 21$8.70$1.306.69$341.30$368.70
290/300310/320Aug 21$8.60$1.406.14$291.40$318.60
350/360380/390Aug 21$8.50$1.505.67$351.50$388.50
280/290300/310Aug 21$8.40$1.605.25$281.60$308.40
320/330350/360Aug 21$8.20$1.804.56$321.80$358.20
310/320330/340Aug 21$8.10$1.904.26$311.90$338.10
340/350370/380Aug 21$8.10$1.904.26$341.90$378.10
300/310320/330Aug 21$8.05$1.954.13$301.95$328.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.50$9.5019.00
$370.00$380.00$390.00Aug 21$0.50$9.5019.00
$380.00$390.00$400.00Aug 21$0.55$9.4517.18
$360.00$370.00$380.00Aug 21$0.60$9.4015.67
$340.00$350.00$360.00Aug 21$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.40$9.6024.00
$300.00$310.00$320.00Aug 21$0.80$9.2011.50
$340.00$350.00$360.00Aug 21$0.90$9.1010.11
$280.00$290.00$300.00Aug 21$1.00$9.009.00
$330.00$340.00$350.00Aug 21$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.10, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Aug 21-$3.95$6.05
$380.00$390.001:2Aug 21-$4.75$5.25
$370.00$380.001:2Aug 21-$6.15$3.85
$360.00$370.001:2Aug 21-$7.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$1.10$8.90
$290.00$280.001:2Aug 21-$1.30$8.70
$310.00$300.001:2Aug 21-$2.50$7.50
$320.00$310.001:2Aug 21-$3.90$6.10
$330.00$320.001:2Aug 21-$5.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.60%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$15.700.472.6%4.60%7.21%3888
$360.00Aug 21$12.200.405.5%3.58%9.11%468
$370.00Aug 21$9.100.348.5%2.67%11.13%347
$380.00Aug 21$8.100.2811.4%2.37%13.77%13711
$390.00Aug 21$4.800.2314.3%1.41%15.74%358
$400.00Aug 21$4.300.1917.3%1.26%18.52%1342

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. 176 contracts (avg 372 vol/day, 144 traded recently)

KRYS averages only 372 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 $210.00 06-17 call last traded $182.86 on 06/29 (now $149.00/$153.00) — try a limit near $151.00. Also watch the $230.00 11-20 call last traded $103.20 on 06/11 (now $116.00/$119.90) — try a limit near $116.00; the $210.00 08-21 call last traded $133.50 on 06/23 (now $129.50/$133.90) — try a limit near $131.70. Most tradeable put: the $470.00 11-20 put last traded $117.20 on 07/10 (now $131.10/$135.00) — try a limit near $131.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$19.90$23.30$21.60$18.38 07/24$14.75–$47.60$19.9068
$340.00Nov 20$41.40$44.00$42.70$62.70 07/09$35.50–$68.05$42.7011
$340.00Jun 17$69.00$73.50$71.25$58.70 06/12$65.50–$98.75$69.001
$340.00Feb 19$58.70$62.00$60.35--$60.35–$60.35—$58.706
$350.00Aug 21$15.70$19.20$17.45$16.95 07/22$11.30–$40.90$16.9588
$350.00Sep 18$22.00$25.50$23.75$20.40 07/24$16.95–$38.10$22.003
$350.00Nov 20$37.00$40.00$38.50$54.50 07/13$31.60–$62.20$38.5081
$350.00Mar 19$57.00$60.00$58.50$55.45 07/24$51.75–$83.15$57.005
$350.00Jun 17$65.00$69.00$67.00$71.23 07/14$61.50–$93.25$67.0011
$330.00Aug 21$25.00$28.40$26.70$23.23 07/24$18.85–$54.85$25.00822
$330.00Nov 20$46.40$49.50$47.95$63.00 07/10$39.60–$74.10$47.958
$330.00Mar 19$66.60$69.50$68.05$54.50 06/12$60.15–$94.00$66.601
$330.00Jun 17$74.00$78.00$76.00--$76.00–$76.00—$74.0050
$360.00Aug 21$12.20$15.70$13.95$9.10 07/23$8.25–$35.00$12.2068
$360.00Sep 18$18.20$21.50$19.85$16.60 07/24$13.70–$32.70$18.2037
$360.00Nov 20$33.00$36.00$34.50$30.67 07/23$28.00–$56.75$33.0016
$360.00Feb 19$49.80$53.40$51.60$53.68 07/16$45.20–$75.00$51.604
$320.00Aug 21$31.00$34.10$32.55$25.30 07/23$23.90–$62.25$31.00804
$320.00Nov 20$51.90$55.00$53.45$60.20 07/15$44.30–$80.55$53.4534
$320.00Mar 19$71.10$74.50$72.80$57.65 06/15$64.75–$99.75$71.107
$320.00Jun 17$79.00$83.50$81.25$104.00 06/26$74.25–$109.25$81.252
$370.00Aug 21$9.10$12.80$10.95$10.70 07/21$6.35–$29.65$10.7047
$370.00Sep 18$14.60$18.00$16.30$15.00 07/17$10.95–$27.80$15.004
$370.00Nov 20$29.10$32.00$30.55$49.70 07/08$24.85–$51.65$30.5524
$370.00Mar 19$47.90$51.50$49.70$65.00 07/10$44.60–$73.15$49.701
$370.00Jun 17$56.00$60.50$58.25$61.00 07/22$54.00–$83.50$58.251
$310.00Aug 21$38.00$40.70$39.35$51.50 07/17$29.65–$70.50$39.3589
$310.00Nov 20$57.00$60.50$58.75$63.60 07/14$49.50–$87.25$58.755
$310.00Feb 19$74.30$77.50$75.90$88.09 07/10$66.90–$103.10$75.9051
$310.00Mar 19$75.70$80.00$77.85$62.85 06/11$69.80–$106.05$75.701
$310.00Jun 17$84.50$88.50$86.50$112.50 07/07$79.00–$115.25$86.501
$380.00Aug 21$8.10$9.00$8.55$5.00 07/24$4.65–$24.85$8.10711
$380.00Sep 18$11.70$15.00$13.35$11.00 07/24$8.80–$23.60$11.701
$380.00Nov 20$25.80$28.50$27.15$50.90 06/30$21.85–$46.80$27.1522
$380.00Mar 19$44.20$47.50$45.85$44.10 07/24$41.15–$68.45$44.2012
$380.00Jun 17$52.50$56.50$54.50$77.00 07/06$50.50–$79.25$54.501
$300.00Aug 21$45.50$48.40$46.95$38.15 07/23$36.25–$79.60$45.5055
$300.00Sep 18$49.90$53.20$51.55$48.10 07/24$41.40–$72.85$49.901
$300.00Nov 20$63.20$66.50$64.85$64.95 07/21$55.05–$94.35$64.8515
$390.00Aug 21$4.80$8.50$6.65$5.14 07/24$2.95–$20.45$5.1458
$390.00Sep 18$9.10$12.50$10.80$8.10 07/24$7.00–$19.90$9.101
$390.00Nov 20$22.40$25.10$23.75$27.18 06/23$19.10–$42.30$23.7527
$390.00Feb 19$38.10$41.80$39.95$41.40 06/18$35.15–$61.00$39.951
$290.00Aug 21$53.50$56.70$55.10$52.43 07/21$43.80–$88.05$53.507
$290.00Nov 20$69.60$73.00$71.30$71.45 07/21$61.10–$101.70$71.3013
$400.00Aug 21$4.30$6.30$5.30$2.00 07/24$2.55–$16.85$4.3042
$400.00Sep 18$7.00$10.50$8.75$12.00 07/17$5.55–$16.50$8.75197
$400.00Nov 20$19.50$22.50$21.00$23.70 07/14$16.85–$38.30$21.0015
$400.00Jun 17$45.00$49.50$47.25$50.80 07/22$44.50–$70.75$47.256
$400.00Mar 19$36.90$40.50$38.70--$38.70–$51.30$36.9016
$400.00Feb 19$34.70$38.50$36.60--$36.60–$36.60—$34.703
$280.00Aug 21$62.50$65.60$64.05$73.40 06/23$51.85–$97.35$64.0530
$280.00Nov 20$76.40$80.00$78.20$75.05 07/21$67.45–$109.35$76.4017
$280.00Feb 19$91.00$95.50$93.25$123.40 07/06$83.95–$122.75$93.252
$410.00Aug 21$2.90$5.80$4.35$4.80 07/20$2.10–$13.90$4.3566
$410.00Nov 20$16.90$20.00$18.45$19.00 07/16$14.75–$34.35$18.4510
$410.00Feb 19$31.40$35.30$33.35$51.49 06/26$29.45–$52.90$33.351
$410.00Jun 17$42.00$46.00$44.00$49.21 06/22$41.50–$66.75$44.001
$410.00Sep 18$5.10$8.50$6.80--$6.80–$6.80—$5.105
$270.00Aug 21$71.80$74.80$73.30$80.30 07/14$60.70–$107.00$73.3043
$270.00Nov 20$84.10$87.50$85.80$79.70 07/24$74.20–$117.35$84.109
$420.00Aug 21$1.55$4.60$3.08$3.78 07/20$2.00–$10.95$3.0814
$420.00Feb 19$28.40$32.30$30.35$48.70 06/26$26.85–$49.00$30.351
$420.00Jun 17$38.50$43.00$40.75$44.52 06/18$38.50–$63.00$40.752
$420.00Nov 20$14.40$18.00$16.20--$16.20–$16.20—$14.401
$260.00Aug 21$81.30$84.40$82.85$77.97 07/21$69.75–$116.80$81.3023
$260.00Nov 20$91.20$95.00$93.10$118.40 07/09$81.35–$125.50$93.102
$260.00Mar 19$106.50$111.00$108.75--$108.75–$108.75—$106.501
$430.00Aug 21$0.80$2.30$1.55$8.35 07/09$1.55–$8.65$1.5510
$430.00Nov 20$12.20$15.50$13.85$18.88 06/18$11.10–$27.65$13.851
$250.00Aug 21$90.50$94.00$92.25$86.60 07/21$79.50–$126.55$90.5083
$250.00Nov 20$99.20$103.00$101.10$113.67 06/22$89.10–$134.00$101.1016
$250.00Feb 19$111.00$115.50$113.25$129.80 07/10$102.60–$144.55$113.251
$250.00Mar 19$113.50$118.00$115.75$134.60 07/13$104.55–$146.60$115.753
$440.00Aug 21$0.65$3.70$2.18$1.60 07/20$1.85–$6.70$1.602
$440.00Nov 20$10.30$14.00$12.15--$12.15–$12.15—$10.303
$440.00Feb 19$23.10$27.00$25.05--$25.05–$25.05—$23.101
$240.00Aug 21$100.20$104.00$102.10$110.85 06/18$89.15–$136.35$102.104
$240.00Nov 20$107.50$111.40$109.45$90.70 06/11$97.60–$142.70$107.501
$240.00Feb 19$118.50$123.00$120.75$112.04 07/15$109.05–$152.30$118.502
$450.00Nov 20$8.60$12.00$10.30$19.00 07/13$8.35–$21.95$10.302
$450.00Mar 19$22.00$26.40$24.20$39.95 06/26$22.55–$42.05$24.2010
$450.00Jun 17$30.00$34.50$32.25$50.00 07/07$31.50–$52.75$32.251
$230.00Nov 20$116.00$119.90$117.95$103.20 06/11$105.65–$151.70$116.006
$230.00Feb 19$126.00$130.50$128.25$134.80 06/18$116.35–$160.25$128.251
$230.00Aug 21$109.10$114.00$111.55--$111.55–$111.55—$109.101
$230.00Mar 19$128.00$132.50$130.25--$130.25–$130.25—$128.001
$460.00Aug 21$0.00$3.90$1.95$5.55 06/30$1.73–$4.00$1.954
$460.00Mar 19$19.60$24.10$21.85$17.80 06/16$20.60–$39.00$19.6024
$460.00Feb 19$18.50$22.50$20.50--$20.50–$20.50—$18.507
$220.00Aug 21$119.50$124.00$121.75$111.96 07/15$108.55–$156.30$119.5016
$220.00Nov 20$125.20$128.70$126.95$145.00 06/25$114.55–$160.80$126.95--
$470.00Aug 21$0.00$4.80$2.40$4.20 06/30$1.75–$3.10$2.401
$470.00Nov 20$5.70$9.50$7.60$16.20 06/29$6.15–$17.15$7.601
$470.00Mar 19$17.50$22.30$19.90$16.30 06/16$19.00–$36.30$17.5020
$470.00Feb 19$16.40$20.50$18.45--$18.45–$18.45—$16.407
$210.00Aug 21$129.50$133.90$131.70$133.50 06/23$118.60–$166.00$131.701
$210.00Jun 17$149.00$153.00$151.00$182.86 06/29$138.50–$184.00$151.003
$480.00Mar 19$15.50$20.40$17.95$14.50 06/16$17.55–$33.75$15.5068
$480.00Jun 17$23.00$27.50$25.25$40.50 06/26$25.25–$44.00$25.251
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$17.70$20.30$19.00$19.30 07/20$9.60–$25.90$19.0053
$340.00Nov 20$35.60$39.20$37.40$38.10 06/17$27.80–$43.35$37.4023
$340.00Feb 19$49.40$53.30$51.35$51.70 07/20$41.95–$57.65$51.35120
$350.00Aug 21$23.30$26.10$24.70$19.61 07/20$13.50–$32.40$23.304
$350.00Nov 20$41.80$43.70$42.75$32.80 07/06$32.05–$49.40$41.801
$350.00Jun 17$61.50$66.00$63.75$66.29 07/14$55.25–$72.00$63.751
$350.00Sep 18$28.50$32.00$30.25--$30.25–$30.25—$28.505
$330.00Aug 21$12.60$16.60$14.60$15.50 07/20$5.75–$20.30$14.60162
$330.00Sep 18$17.70$21.10$19.40$25.20 07/21$11.55–$25.30$19.402
$330.00Nov 20$30.60$34.50$32.55$25.00 07/06$24.15–$37.85$30.601
$330.00Jun 17$51.00$56.00$53.50$55.55 07/20$45.75–$60.50$53.505
$330.00Feb 19$44.50$48.40$46.45--$46.45–$46.45—$44.503
$360.00Aug 21$29.80$32.80$31.30$30.70 07/20$18.15–$39.75$30.709
$360.00Nov 20$47.10$50.50$48.80$37.90 06/26$36.35–$55.90$47.107
$320.00Aug 21$8.50$11.30$9.90$15.52 07/21$3.93–$15.00$9.9024
$320.00Nov 20$26.10$30.00$28.05$22.20 06/26$20.50–$32.55$26.101
$320.00Feb 19$39.50$43.80$41.65$42.98 06/23$33.80–$46.95$41.65118
$370.00Aug 21$36.90$40.40$38.65--$38.65–$38.65—$36.901
$310.00Aug 21$5.50$8.30$6.90$10.00 07/23$2.40–$11.10$6.905
$310.00Feb 19$35.40$39.40$37.40$37.30 07/16$30.40–$42.00$37.3052
$310.00Nov 20$21.90$25.50$23.70--$23.70–$23.70—$21.901
$380.00Aug 21$44.60$48.00$46.30$31.39 07/07$27.85–$55.90$44.60--
$300.00Aug 21$3.10$6.30$4.70$6.30 07/24$1.92–$7.85$4.70120
$300.00Nov 20$18.20$21.50$19.85$15.55 07/08$14.15–$23.50$18.206
$300.00Feb 19$31.30$34.90$33.10$36.40 07/21$26.85–$37.30$33.10254
$300.00Mar 19$33.30$37.00$35.15$28.50 07/02$28.50–$39.35$33.3059
$300.00Jun 17$37.50$42.00$39.75$40.25 06/12$33.75–$45.25$39.751
$390.00Nov 20$67.00$69.50$68.25--$68.25–$68.25—$67.001
$290.00Aug 21$1.00$4.80$2.90$4.00 07/22$0.50–$5.40$2.9013
$290.00Nov 20$14.70$18.50$16.60$18.80 07/15$11.60–$19.65$16.6015
$290.00Feb 19$27.40$31.50$29.45$30.60 07/21$23.55–$32.95$29.45152
$290.00Mar 19$29.50$33.00$31.25$26.50 06/17$25.35–$34.95$29.50850
$400.00Aug 21$61.30$64.90$63.10$44.32 07/08$39.80–$74.00$61.301
$280.00Aug 21$0.00$4.20$2.10$2.77 07/20$1.80–$3.43$2.1011
$280.00Sep 18$2.00$6.00$4.00$6.70 07/21$2.15–$6.30$4.0071
$280.00Nov 20$11.60$15.50$13.55$14.63 07/24$9.30–$16.15$13.554
$280.00Feb 19$23.90$27.60$25.75$26.40 07/21$20.65–$28.80$25.7517
$410.00Aug 21$70.10$73.50$71.80--$71.80–$71.80—$70.101
$270.00Aug 21$0.05$2.30$1.17$1.93 07/20$1.17–$2.38$1.1724
$270.00Sep 18$0.50$4.70$2.60$5.07 07/21$2.00–$4.45$2.604
$270.00Nov 20$8.90$13.00$10.95$9.06 06/29$7.30–$12.90$9.0614
$270.00Feb 19$20.60$24.50$22.55--$22.55–$22.55—$20.606
$420.00Aug 21$79.30$83.20$81.25$113.00 06/01$53.75–$92.75$81.25--
$260.00Aug 21$0.00$3.60$1.80$1.00 06/29$1.75–$2.10$1.00112
$260.00Sep 18$0.00$4.20$2.10$3.92 07/21$1.85–$3.13$2.104
$260.00Nov 20$6.50$10.70$8.60$9.20 06/18$5.60–$10.45$8.603
$260.00Feb 19$17.50$21.50$19.50$16.80 06/18$15.30–$21.45$17.5049
$430.00Aug 21$88.60$92.40$90.50$123.00 06/01$61.40–$102.25$90.50--
$250.00Aug 21$0.00$3.60$1.80$0.50 06/30$1.75–$2.00$0.5088
$250.00Nov 20$4.50$8.80$6.65$8.00 07/21$4.28–$7.95$6.655
$440.00Aug 21$98.10$101.90$100.00$76.50 06/26$69.75–$112.45$98.10--
$240.00Aug 21$0.00$3.50$1.75$3.00 06/09$1.75–$1.90$1.7521
$240.00Nov 20$2.95$7.10$5.03$5.27 06/26$3.25–$6.15$5.039
$450.00Aug 21$107.70$111.60$109.65$85.20 06/26$78.25–$122.05$107.70--
$230.00Aug 21$0.00$3.50$1.75$0.60 06/26$1.70–$1.90$0.603
$230.00Nov 20$1.70$6.40$4.05$5.50 07/24$2.45–$4.68$4.055
$220.00Aug 21$0.00$3.50$1.75$1.00 06/26$1.70–$1.85$1.002
$220.00Nov 20$0.65$4.90$2.78$3.90 06/24$2.15–$3.47$2.783
$470.00Nov 20$131.10$135.00$133.05$117.20 07/10$106.50–$145.10$131.1016
$480.00Aug 21$137.10$141.20$139.15$112.00 07/10$105.60–$152.05$137.10--
$200.00Nov 20$0.00$4.10$2.05$4.00 06/01$1.90–$2.20$2.055
$200.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--2
$200.00Feb 19$4.50$9.00$6.75--$6.75–$6.75—$4.501
$195.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--1
$190.00Jun 17$6.00$11.00$8.50$8.90 06/24$7.00–$9.50$8.502
$190.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--2
$190.00Nov 20$0.00$3.90$1.95--$1.95–$1.95—--1
$185.00Nov 20$0.00$3.80$1.90--$1.90–$1.90—--1
$175.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--2
$175.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--23
$165.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--1
$160.00Jun 17$2.00$7.00$4.50$4.50 07/10$3.50–$5.00$4.501
$145.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--1
$140.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--1
$135.00Nov 20$0.00$3.40$1.70$0.55 07/14$1.70–$1.75$0.559
$130.00Nov 20$0.00$1.00$0.50--$0.50–$0.50—--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 348
Total Puts 395
Put/Call Ratio 1.14
Net Difference -47

Prior's Put/Call Breakdown

Total Calls 115
Total Puts 18
Put/Call Ratio 0.16
Net Difference 97

Prior 7-Day Put/Call Summary

Total Calls 1,815
Total Puts 101
Average Put/Call Ratio 0.08
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