Tour v482
KRYS
KRYSTAL BIOTECH INC
$306.62 -10.11%
(7/31 18:01) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:03)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 1,614
Calls: 514 (32%)
Puts: 1,100 (68%)
Prior (07/31) 583
Calls: 226 (39%)
Puts: 357 (61%)
Current vs Prior +176.84%
Calls: +127.43% (Calls)
Puts: +208.12% (Puts)
Prior 7-Day Total 930
Calls: 260 (28%)
Puts: 670 (72%)
Prior 7-Day Average 465
Calls: 37 (28%)
Puts: 95 (72%)
Current vs Prior 7-Day Avg +247.10%
Calls: +1283.85%
Puts: +1049.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $2.11M
Calls: $602.6K (28%)
Puts: $1.51M (72%)
Prior (07/31) $1.44M
Calls: $1.05M (73%)
Puts: $385.9K (27%)
Current vs Prior +47.35%
Calls: -42.58%
Puts: +291.91%
Prior 7-Day Total $1.51M
Calls: $1.10M (72%)
Puts: $418.4K (28%)
Prior 7-Day Average $757.2K
Calls: $156.6K (72%)
Puts: $59.8K (28%)
Current vs Prior 7-Day Avg +179.30%
Calls: +284.87%
Puts: +2430.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 2.14
Prior (07/31) 1.58
Current vs Prior +35.48%
Prior 7-Day Average 3.29
Current vs Prior 7-Day Avg -34.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 7,374
Calls: 4,511 (61%)
Puts: 2,863 (39%)
Prior (07/31) 7,041
Calls: 4,426 (63%)
Puts: 2,615 (37%)
Current vs Prior +4.73%
Prior 7-Day Total 12,205
Calls: 7,479 (61%)
Puts: 4,726 (39%)
Prior 7-Day Average 6,102
Calls: 3,739 (61%)
Puts: 2,363 (39%)
Current vs Prior 7-Day Avg +20.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.93% | 14.69%
Prior 11.59% | 15.99%
Current vs Prior -14.32% | -8.11%
Prior 7-Day Avg 12.58% | 16.47%
Current vs 7-Day Avg -21.09% | -10.77%
Prior 7-Day Eod 11.59% | 15.99%
Current vs 7-Day Eod -14.32% | -8.11%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.30% | 15.39%
Calls: 19.16% | 14.43%
Puts: 25.45% | 16.35%
Prior 17.59% | 12.97%
Calls: 20.20% | 13.95%
Puts: 14.98% | 11.99%
Current vs Prior +26.78% | +18.66%
Prior 7-Day Avg 17.59% | 12.97%
Calls: 20.20% | 13.95%
Puts: 14.98% | 11.99%
Current vs 7-Day Avg +26.78% | +18.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.51M). Dollar volume significantly above 7-day average (179% higher). Unusually high activity with volume up 177% vs prior - elevated interest. Volume explosion - 247% above 7-day average (1,614 vs avg 465).

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH

📈 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 7.8%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2155.5059.50$57.507.0%--0.9263
$260.00Aug 2146.0050.00$48.008.3%--0.9122
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2152.1056.00$54.057.2%--0.8883
$350.00Aug 2143.0047.00$45.008.9%40.876

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. 11 found (avg delta 0.78, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2155.5059.50$57.507.0%--0.9263
$260.00Aug 2146.0050.00$48.008.3%--0.9122
$270.00Aug 2136.9041.00$38.9510.5%--0.8833
$280.00Aug 2128.5032.50$30.5013.1%20.8230
$300.00Aug 2115.1018.30$16.7019.2%1220.6169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2152.1056.00$54.057.2%--0.8883
$350.00Aug 2143.0047.00$45.008.9%40.876
$340.00Aug 2134.0037.60$35.8010.1%410.8258
$330.00Aug 2126.0029.20$27.6011.6%20.74165
$320.00Aug 2118.5021.40$19.9514.5%1810.6423

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.3K, top 482)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2115.1018.30$16.7019.2%1220.6169
$350.00Aug 210.253.90$2.08175.5%430.1393
$360.00Aug 210.504.10$2.30156.5%410.1265
$340.00Aug 211.604.80$3.20100.0%300.1960
$310.00Aug 219.6013.00$11.3030.1%110.4885
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 218.809.90$9.3511.8%4820.39264
$310.00Aug 2112.0015.50$13.7525.5%2300.5224
$320.00Aug 2118.5021.40$19.9514.5%1810.6423
$340.00Aug 2134.0037.60$35.8010.1%410.8258
$280.00Aug 211.255.20$3.23122.3%400.1811

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. 11 found (best R:R 39.00, avg 6.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.12$8.88$1.127.93$341.12
$330.00$340.00Aug 21$1.68$8.32$1.684.95$331.68
$320.00$330.00Aug 21$2.72$7.28$2.722.68$322.72
$310.00$320.00Aug 21$3.70$6.30$3.701.70$313.70
$300.00$310.00Aug 21$5.40$4.60$5.400.85$305.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.25$9.75$0.2539.00$269.75
$280.00$270.00Aug 21$1.08$8.92$1.088.26$278.92
$290.00$280.00Aug 21$2.72$7.28$2.722.68$287.28
$300.00$290.00Aug 21$3.40$6.60$3.401.94$296.60
$310.00$300.00Aug 21$4.40$5.60$4.401.27$305.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 19.00, avg 3.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$9.50$9.50$0.5019.00$259.50
$260.00$270.00Aug 21$9.05$9.05$0.959.53$269.05
$270.00$280.00Aug 21$8.45$8.45$1.555.45$278.45
$280.00$300.00Aug 21$13.80$13.80$6.202.23$293.80
$300.00$310.00Aug 21$5.40$5.40$4.601.17$305.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$9.20$9.20$0.8011.50$340.80
$360.00$350.00Aug 21$9.05$9.05$0.959.53$350.95
$340.00$330.00Aug 21$8.20$8.20$1.804.56$331.80
$330.00$320.00Aug 21$7.65$7.65$2.353.26$322.35
$320.00$310.00Aug 21$6.20$6.20$3.801.63$313.80

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. 11 found (cheapest 8.17% of stock, avg 12.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$11.30$13.75$25.05$284.95$335.058.17%
$300.00Aug 21$16.70$9.35$26.05$273.95$326.058.50%
$320.00Aug 21$7.60$19.95$27.55$292.45$347.558.99%
$330.00Aug 21$4.88$27.60$32.48$297.52$362.4810.59%
$280.00Aug 21$30.50$3.23$33.73$246.27$313.7311.00%
$340.00Aug 21$3.20$35.80$39.00$301.00$379.0012.72%
$270.00Aug 21$38.95$2.15$41.10$228.90$311.1013.40%
$350.00Aug 21$2.08$45.00$47.08$302.92$397.0815.35%
$260.00Aug 21$48.00$1.90$49.90$210.10$309.9016.27%
$360.00Aug 21$2.30$54.05$56.35$303.65$416.3518.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.30% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Aug 21$2.08$1.90$3.98$256.02$353.98
$350.00$270.00Aug 21$2.08$2.15$4.23$265.77$354.23
$340.00$260.00Aug 21$3.20$1.90$5.10$254.90$345.10
$350.00$280.00Aug 21$2.08$3.23$5.31$274.69$355.31
$340.00$270.00Aug 21$3.20$2.15$5.35$264.65$345.35
$340.00$280.00Aug 21$3.20$3.23$6.43$273.57$346.43
$330.00$260.00Aug 21$4.88$1.90$6.78$253.22$336.78
$330.00$270.00Aug 21$4.88$2.15$7.03$262.97$337.03
$350.00$290.00Aug 21$2.08$5.95$8.03$281.97$358.03
$330.00$280.00Aug 21$4.88$3.23$8.11$271.89$338.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 7.13, avg credit $5.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Aug 21$8.77$1.237.13$321.23$348.77
280/290300/310Aug 21$8.12$1.884.32$281.88$308.12
310/320330/340Aug 21$7.88$2.123.72$312.12$337.88
310/320340/350Aug 21$7.32$2.682.73$312.68$347.32
300/310320/330Aug 21$7.12$2.882.47$302.88$327.12
290/300310/320Aug 21$7.10$2.902.45$292.90$317.10
260/270280/300Aug 21$14.05$5.952.36$255.95$294.05
270/280300/310Aug 21$6.48$3.521.84$273.52$306.48
280/290310/320Aug 21$6.42$3.581.79$283.58$316.42
290/300320/330Aug 21$6.12$3.881.58$293.88$326.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.45$9.5521.22
$330.00$340.00$350.00Aug 21$0.56$9.4416.86
$260.00$270.00$280.00Aug 21$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$0.98$9.029.20
$320.00$330.00$340.00Aug 21$1.04$8.968.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.15$9.8565.67
$320.00$330.00$340.00Aug 21$0.55$9.4517.18
$280.00$290.00$300.00Aug 21$0.68$9.3213.71
$260.00$270.00$280.00Aug 21$0.83$9.1711.05
$290.00$300.00$310.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.90, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Aug 21-$2.90$17.10
$340.00$350.001:2Aug 21-$0.96$9.04
$330.00$340.001:2Aug 21-$1.52$8.48
$320.00$330.001:2Aug 21-$2.16$7.84
$350.00$360.001:2Aug 21-$2.52$7.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21-$0.51$9.49
$280.00$270.001:2Aug 21-$1.07$8.93
$270.00$260.001:2Aug 21-$1.65$8.35
$260.00$250.001:2Aug 21-$1.70$8.30
$300.00$290.001:2Aug 21-$2.55$7.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.13%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$9.600.481.1%3.13%4.23%1185
$320.00Aug 21$6.000.374.4%1.96%6.32%10814
$330.00Aug 21$2.950.267.6%0.96%8.59%9812
$340.00Aug 21$1.600.1910.9%0.52%11.41%3060
$360.00Aug 21$0.500.1217.4%0.16%17.57%4165
$350.00Aug 21$0.250.1314.2%0.08%14.23%4393

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 273 vol/day, 159 traded recently)

KRYS averages only 273 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 $230.00 11-20 call last traded $103.20 on 06/11 (now $116.00/$119.90) — try a limit near $116.00. Also watch the $230.00 02-19 call last traded $134.80 on 06/18 (now $126.00/$130.50) — try a limit near $128.25; the $230.00 03-19 call last traded $128.40 on 07/27 (now $128.00/$132.50) — try a limit near $128.40. 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$24.20 07/31$14.75–$47.60$21.6068
$340.00Nov 20$41.40$44.00$42.70$43.00 07/31$35.50–$68.05$42.7011
$340.00Feb 19$58.70$62.00$60.35$66.30 07/27$53.15–$85.50$60.356
$340.00Jun 17$69.00$73.50$71.25$58.70 06/12$65.50–$98.75$69.001
$350.00Aug 21$15.70$19.20$17.45$18.60 07/31$11.30–$40.90$17.4588
$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$43.37 07/31$31.60–$62.20$38.5081
$350.00Mar 19$57.00$60.00$58.50$72.80 07/30$51.75–$83.15$58.505
$350.00Jun 17$65.00$69.00$67.00$84.40 07/30$61.50–$93.25$67.0011
$330.00Aug 21$25.00$28.40$26.70$30.21 07/31$18.85–$54.85$26.70822
$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$77.70 07/27$60.15–$94.00$68.051
$330.00Jun 17$74.00$78.00$76.00$88.00 07/28$70.00–$104.00$76.0050
$360.00Aug 21$12.20$15.70$13.95$15.50 07/31$8.25–$35.00$13.9568
$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$43.50 07/29$28.00–$56.75$34.5016
$360.00Feb 19$49.80$53.40$51.60$66.02 07/30$45.20–$75.00$51.604
$320.00Aug 21$31.00$34.10$32.55$36.50 07/31$23.90–$62.25$32.55804
$320.00Sep 18$36.80$40.20$38.50$40.60 07/31$29.65–$57.15$38.50--
$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$81.06 07/27$64.75–$99.75$72.807
$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$11.66 07/31$6.35–$29.65$10.9547
$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$44.82 07/31$29.65–$70.50$39.3589
$310.00Sep 18$43.10$46.40$44.75$48.50 07/31$35.15–$64.55$44.75--
$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$8.70 07/31$4.65–$24.85$8.55711
$380.00Sep 18$11.70$15.00$13.35$15.62 07/31$8.80–$23.60$13.351
$380.00Nov 20$25.80$28.50$27.15$28.75 07/31$21.85–$46.80$27.1522
$380.00Mar 19$44.20$47.50$45.85$59.99 07/30$41.15–$68.45$45.8512
$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$50.36 07/31$36.25–$79.60$46.9555
$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$62.17 07/27$55.05–$94.35$63.2015
$390.00Aug 21$4.80$8.50$6.65$7.65 07/31$2.95–$20.45$6.6558
$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$30.26 07/27$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$5.26 07/31$2.55–$16.85$5.2642
$400.00Sep 18$7.00$10.50$8.75$11.65 07/31$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
$400.00Feb 19$34.70$38.50$36.60$46.97 07/29$32.10–$56.80$36.603
$400.00Mar 19$36.90$40.50$38.70$49.83 07/30$34.95–$59.95$38.7016
$400.00Jun 17$45.00$49.50$47.25$50.35 07/31$44.50–$70.75$47.256
$280.00Aug 21$62.50$65.60$64.05$73.40 06/23$51.85–$97.35$64.0530
$280.00Sep 18$65.60$68.80$67.20$71.00 07/31$55.70–$90.35$67.20--
$280.00Nov 20$76.40$80.00$78.20$76.40 07/27$67.45–$109.35$76.4017
$280.00Feb 19$91.00$95.50$93.25$92.80 07/27$83.95–$122.75$92.802
$410.00Aug 21$2.90$5.80$4.35$4.25 07/31$2.10–$13.90$4.2566
$410.00Sep 18$5.10$8.50$6.80$11.14 07/27$4.25–$13.35$6.805
$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
$270.00Aug 21$71.80$74.80$73.30$91.50 07/31$60.70–$107.00$73.3043
$270.00Nov 20$84.10$87.50$85.80$87.56 07/27$74.20–$117.35$85.809
$420.00Aug 21$1.55$4.60$3.08$3.30 07/31$2.00–$10.95$3.0814
$420.00Nov 20$14.40$18.00$16.20--$12.80–$30.80$14.401
$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
$260.00Aug 21$81.30$84.40$82.85$91.93 07/31$69.75–$116.80$82.8523
$260.00Sep 18$83.20$86.30$84.75$88.12 07/31$72.55–$109.10$84.75--
$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$107.40 07/27$98.05–$139.30$107.401
$430.00Aug 21$0.80$2.30$1.55$2.30 07/31$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$96.50 07/31$79.50–$126.55$92.2583
$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$2.71 07/27$1.85–$6.70$2.182
$440.00Nov 20$10.30$14.00$12.15$18.12 07/29$9.70–$24.55$12.153
$440.00Feb 19$23.10$27.00$25.05$33.13 07/30$22.05–$42.35$25.051
$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
$450.00Aug 21$0.00$3.30$1.65$1.49 07/31$1.00–$5.15$1.49--
$450.00Sep 18$0.55$4.70$2.63$5.10 07/29$2.05–$5.70$2.63--
$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
$230.00Aug 21$109.10$114.00$111.55--$98.75–$146.35$109.101
$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
$230.00Mar 19$128.00$132.50$130.25$128.40 07/27$118.15–$162.10$128.401
$460.00Aug 21$0.00$3.90$1.95$1.72 07/28$1.73–$4.00$1.724
$460.00Feb 19$18.50$22.50$20.50$28.82 07/28$18.35–$36.10$20.507
$460.00Mar 19$19.60$24.10$21.85$17.80 06/16$20.60–$39.00$19.6024
$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
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$17.70$20.30$19.00$18.25 07/31$9.60–$25.90$18.2553
$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$25.70 07/31$13.50–$32.40$24.704
$350.00Sep 18$28.50$32.00$30.25$19.25 07/30$19.35–$37.40$28.505
$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
$330.00Aug 21$12.60$16.60$14.60$15.60 07/31$5.75–$20.30$14.60162
$330.00Sep 18$17.70$21.10$19.40$14.00 07/28$11.55–$25.30$17.702
$330.00Nov 20$30.60$34.50$32.55$25.00 07/06$24.15–$37.85$30.601
$330.00Feb 19$44.50$48.40$46.45$43.90 07/27$37.85–$52.15$44.503
$330.00Jun 17$51.00$56.00$53.50$55.55 07/20$45.75–$60.50$53.505
$360.00Aug 21$29.80$32.80$31.30$30.50 07/31$18.15–$39.75$30.509
$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$9.62 07/31$3.93–$15.00$9.6224
$320.00Sep 18$13.20$17.30$15.25$14.50 07/31$8.50–$20.15$14.50--
$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$25.00 07/30$22.70–$47.55$36.901
$310.00Aug 21$5.50$8.30$6.90$6.46 07/31$2.40–$11.10$6.465
$310.00Nov 20$21.90$25.50$23.70--$16.95–$27.65$21.901
$310.00Feb 19$35.40$39.40$37.40$37.30 07/16$30.40–$42.00$37.3052
$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$4.02 07/31$1.92–$7.85$4.02120
$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$30.00 07/31$26.85–$37.30$31.30254
$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--$51.75–$77.20$67.001
$290.00Aug 21$1.00$4.80$2.90$3.00 07/31$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$26.62 07/28$23.55–$32.95$27.40152
$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$2.20 07/27$1.80–$3.43$2.1011
$280.00Sep 18$2.00$6.00$4.00$4.50 07/31$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$23.32 07/28$20.65–$28.80$23.9017
$410.00Aug 21$70.10$73.50$71.80--$46.80–$83.25$70.101
$270.00Aug 21$0.05$2.30$1.17$0.95 07/31$1.17–$2.38$0.9524
$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$20.90 07/27$17.95–$25.05$20.906
$420.00Aug 21$79.30$83.20$81.25$70.40 07/31$53.75–$92.75$79.30--
$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
$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$5.00 07/28$4.28–$7.95$5.005
$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--
$200.00Aug 21$0.00$3.40$1.70--$1.70–$2.40--2
$200.00Nov 20$0.00$4.10$2.05--$1.90–$2.20--5
$200.00Feb 19$4.50$9.00$6.75$5.70 07/27$4.60–$7.10$5.701
$195.00Aug 21$0.00$3.40$1.70--$1.70–$2.40--1
$190.00Aug 21$0.00$3.40$1.70--$1.70–$2.40--2
$190.00Nov 20$0.00$3.90$1.95--$1.85–$2.05--1
$190.00Jun 17$6.00$11.00$8.50$8.90 06/24$7.00–$9.50$8.502
$185.00Nov 20$0.00$3.80$1.90--$1.80–$2.00--1
$175.00Aug 21$0.00$3.40$1.70--$1.70–$2.40--2
$175.00Nov 20$0.00$3.60$1.80--$1.80–$1.90--23
$165.00Aug 21$0.00$3.40$1.70--$1.70–$2.40--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–$2.40--1
$140.00Aug 21$0.00$3.40$1.70--$0.68–$2.40--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–$1.50--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 514
Total Puts 1,100
Put/Call Ratio 2.14
Net Difference -586

Prior's Put/Call Breakdown

Total Calls 226
Total Puts 357
Put/Call Ratio 1.58
Net Difference -131

Prior 7-Day Put/Call Summary

Total Calls 260
Total Puts 670
Average Put/Call Ratio 3.29
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