NEW Tour v246
MKSI
MKS INC
$444.80 +6.92%
$450.00 (+1.17%)🌙
as of 06/30 06:40 PM
(6/29 18:44) ◀
|
Tuesday, June 30, 2026 (6:40pm)
January 2026
|
▶ (7/1 18:44)
◀ 6/30 18:40 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,216
Calls: 637 (52%)
Puts: 579 (48%)
Prior (06/29) 1,230
Calls: 709 (58%)
Puts: 521 (42%)
Current vs Prior -1.14%
Calls: -10.16% (Calls)
Puts: +11.13% (Puts)
Prior 7-Day Total 7,585
Calls: 3,755 (50%)
Puts: 3,830 (50%)
Prior 7-Day Average 1,083
Calls: 536 (50%)
Puts: 547 (50%)
Current vs Prior 7-Day Avg +12.22%
Calls: +18.75%
Puts: +5.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $6.14M
Calls: $4.39M (71%)
Puts: $1.75M (29%)
Prior (06/29) $5.15M
Calls: $4.46M (87%)
Puts: $691.1K (13%)
Current vs Prior +19.16%
Calls: -1.67%
Puts: +153.55%
Prior 7-Day Total $30.96M
Calls: $21.06M (68%)
Puts: $9.90M (32%)
Prior 7-Day Average $4.42M
Calls: $3.01M (68%)
Puts: $1.41M (32%)
Current vs Prior 7-Day Avg +38.77%
Calls: +45.78%
Puts: +23.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.91
Prior (06/29) 0.73
Current vs Prior +23.69%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -25.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30) 2,179
Calls: 1,571 (72%)
Puts: 608 (28%)
Prior (06/29) 2,713
Calls: 1,740 (64%)
Puts: 973 (36%)
Current vs Prior -19.68%
Prior 7-Day Total 11,888
Calls: 8,326 (70%)
Puts: 3,562 (30%)
Prior 7-Day Average 1,698
Calls: 1,189 (70%)
Puts: 508 (30%)
Current vs Prior 7-Day Avg +28.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 13.69% | 24.49%
Prior 14.16% | 24.06%
Current vs Prior -3.30% | +1.79%
Prior 7-Day Avg 15.24% | 24.38%
Current vs 7-Day Avg -10.18% | +0.49%
Prior 7-Day Eod 14.16% | 24.06%
Current vs 7-Day Eod -3.30% | +1.79%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Prior 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.64% | 6.74%
Calls: 8.88% | 7.19%
Puts: 10.40% | 6.30%
Current vs 7-Day Avg +22.70% | +6.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.39M). Call-heavy open interest (1,571 calls vs 608 puts) suggests bullish positioning. Declining open interest (down 20%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 NEUTRAL
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 9 of results (avg 6.9%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1787.8091.90$89.854.6%40.90126
$380.00Jul 1770.3074.00$72.155.1%20.84--
$440.00Jul 1730.0031.80$30.905.8%220.5661
$400.00Jul 1754.5058.10$56.306.4%30.77228
$410.00Jul 1747.1050.40$48.756.8%30.72--
PUTS (0)
No puts meet the criteria

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 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1787.8091.90$89.854.6%40.90126
$380.00Jul 1770.3074.00$72.155.1%20.84--
$400.00Jul 1754.5058.10$56.306.4%30.77228
$410.00Jul 1747.1050.40$48.756.8%30.72--
$420.00Jul 1741.4044.60$43.007.4%160.67228
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 444, top 96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 177.309.20$8.2523.0%370.22108
$440.00Jul 1730.0031.80$30.905.8%220.5661
$490.00Jul 1711.5013.20$12.3513.8%170.301
$420.00Jul 1741.4044.60$43.007.4%160.67228
$500.00Jul 179.0011.80$10.4026.9%130.2621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1728.5031.50$30.0010.0%960.502
$420.00Jul 1715.3017.50$16.4013.4%860.334
$440.00Jul 1723.7026.60$25.1511.5%540.44--
$430.00Jul 1719.0021.90$20.4514.2%510.382
$400.00Jul 179.8012.30$11.0522.6%80.23210

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. 18 found (best R:R 11.50, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Jul 17$0.80$9.20$0.8011.50$520.80
$490.00$500.00Jul 17$1.95$8.05$1.954.13$491.95
$510.00$520.00Jul 17$1.95$8.05$1.954.13$511.95
$500.00$510.00Jul 17$2.15$7.85$2.153.65$502.15
$480.00$490.00Jul 17$2.70$7.30$2.702.70$482.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Jul 17$1.05$8.95$1.058.52$368.95
$390.00$370.00Jul 17$2.65$17.35$2.656.55$387.35
$420.00$400.00Jul 17$5.35$14.65$5.352.74$414.65
$400.00$390.00Jul 17$3.25$6.75$3.252.08$396.75
$430.00$420.00Jul 17$4.05$5.95$4.051.47$425.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 7.70, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$380.00Jul 17$17.70$17.70$2.307.70$377.70
$380.00$400.00Jul 17$15.85$15.85$4.153.82$395.85
$400.00$410.00Jul 17$7.55$7.55$2.453.08$407.55
$420.00$430.00Jul 17$7.15$7.15$2.852.51$427.15
$410.00$420.00Jul 17$5.75$5.75$4.251.35$415.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Jul 17$4.85$4.85$5.150.94$445.15
$440.00$430.00Jul 17$4.70$4.70$5.300.89$435.30
$430.00$420.00Jul 17$4.05$4.05$5.950.68$425.95
$400.00$390.00Jul 17$3.25$3.25$6.750.48$396.75
$420.00$400.00Jul 17$5.35$5.35$14.650.37$414.65

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. 6 found (cheapest 12.58% of stock, avg 14.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Jul 17$25.95$30.00$55.95$394.05$505.9512.58%
$440.00Jul 17$30.90$25.15$56.05$383.95$496.0512.60%
$430.00Jul 17$35.85$20.45$56.30$373.70$486.3012.66%
$420.00Jul 17$43.00$16.40$59.40$360.60$479.4013.35%
$400.00Jul 17$56.30$11.05$67.35$332.65$467.3515.14%
$360.00Jul 17$89.85$4.10$93.95$266.05$453.9521.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.82% of stock, avg 8.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$400.00Jul 17$10.40$11.05$21.45$378.55$521.45
$490.00$400.00Jul 17$12.35$11.05$23.40$376.60$513.40
$480.00$400.00Jul 17$15.05$11.05$26.10$373.90$506.10
$500.00$420.00Jul 17$10.40$16.40$26.80$393.20$526.80
$490.00$420.00Jul 17$12.35$16.40$28.75$391.25$518.75
$470.00$400.00Jul 17$18.00$11.05$29.05$370.95$499.05
$500.00$430.00Jul 17$10.40$20.45$30.85$399.15$530.85
$480.00$420.00Jul 17$15.05$16.40$31.45$388.55$511.45
$460.00$400.00Jul 17$21.60$11.05$32.65$367.35$492.65
$490.00$430.00Jul 17$12.35$20.45$32.80$397.20$522.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 9.53, avg credit $8.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440450/460Jul 17$9.05$0.959.53$430.95$459.05
390/400410/420Jul 17$9.00$1.009.00$391.00$419.00
420/430440/450Jul 17$9.00$1.009.00$421.00$449.00
360/370400/410Jul 17$8.60$1.406.14$361.40$408.60
360/370380/400Jul 17$16.90$3.105.45$353.10$396.90
440/450460/470Jul 17$8.45$1.555.45$441.55$468.45
420/430450/460Jul 17$8.40$1.605.25$421.60$458.40
430/440460/470Jul 17$8.30$1.704.88$431.70$468.30
360/370420/430Jul 17$8.20$1.804.56$361.80$428.20
390/400430/440Jul 17$8.20$1.804.56$391.80$438.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Jul 17$0.20$9.8049.00
$470.00$480.00$490.00Jul 17$0.25$9.7539.00
$440.00$450.00$460.00Jul 17$0.60$9.4015.67
$460.00$470.00$480.00Jul 17$0.65$9.3514.38
$450.00$460.00$470.00Jul 17$0.75$9.2512.33
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.15$9.8565.67
$420.00$430.00$440.00Jul 17$0.65$9.3514.38

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 $-2.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$520.001:2Jul 17-$4.35$5.65
$520.00$530.001:2Jul 17-$4.70$5.30
$500.00$510.001:2Jul 17-$6.10$3.90
$490.00$500.001:2Jul 17-$8.45$1.55
$480.00$490.001:2Jul 17-$9.65$0.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$390.00$370.001:2Jul 17-$2.50$17.50
$420.00$400.001:2Jul 17-$5.70$14.30
$370.00$360.001:2Jul 17-$3.05$6.95
$400.00$390.001:2Jul 17-$4.55$5.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.58%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Jul 17$24.800.501.2%5.58%6.74%7151
$460.00Jul 17$20.600.453.4%4.63%8.05%253
$470.00Jul 17$17.000.405.7%3.82%9.49%85
$480.00Jul 17$14.100.357.9%3.17%11.08%1--
$490.00Jul 17$11.500.3010.2%2.59%12.75%171
$500.00Jul 17$9.000.2612.4%2.02%14.43%1321
$510.00Jul 17$7.300.2214.7%1.64%16.30%37108
$520.00Jul 17$5.000.1816.9%1.12%18.03%1--
$530.00Jul 17$4.000.1619.1%0.90%20.05%2--

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. 200 contracts (avg 530 vol/day, 192 traded recently)

MKSI averages only 530 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 $370.00 01-15 call last traded $95.70 on 06/18 (now $131.70/$135.20) — try a limit near $131.70. Also watch the $400.00 01-15 call last traded $82.76 on 06/26 (now $115.90/$119.60) — try a limit near $115.90; the $370.00 10-16 call last traded $65.57 on 06/24 (now $112.00/$115.50) — try a limit near $112.00. Most tradeable put: the $430.00 10-16 put last traded $83.20 on 06/26 (now $60.10/$63.10) — try a limit near $61.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Jul 17$30.00$31.80$30.90$9.00 06/26$2.20–$30.90$30.0061
$440.00Aug 21$54.40$57.40$55.90$37.75 06/22$25.70–$55.90$54.40--
$440.00Oct 16$75.00$78.70$76.85$54.10 06/25$14.10–$76.85$75.0084
$440.00Feb 19$104.50$108.70$106.60$65.70 06/17$30.15–$106.60$104.50--
$450.00Jul 17$24.80$27.10$25.95$7.90 06/26$1.95–$25.95$24.80151
$450.00Aug 21$49.60$52.60$51.10$31.65 06/25$23.25–$51.10$49.6057
$450.00Oct 16$71.10$74.10$72.60$49.90 06/25$12.90–$72.60$71.10--
$450.00Dec 18$87.50$91.80$89.65$66.05 06/22$20.75–$89.65$87.50--
$450.00Jan 15$93.80$97.00$95.40$25.48 06/09$23.95–$95.40$93.802
$450.00Feb 19$100.50$104.60$102.55$58.50 06/15$28.60–$102.55$100.50--
$450.00Nov 19$142.00$147.00$144.50$83.50 06/12$57.25–$144.50$142.00--
$430.00Jul 17$34.50$37.20$35.85$12.11 06/26$2.38–$35.85$34.5018
$430.00Aug 21$59.40$62.40$60.90$31.60 06/26$28.90–$60.90$59.40--
$430.00Oct 16$80.30$83.50$81.90$56.40 06/25$15.55–$81.90$80.30--
$430.00May 21$124.50$129.50$127.00$49.28 06/01$43.00–$127.00$124.50--
$430.00Nov 19$149.50$154.50$152.00$54.50 05/18$61.25–$152.00$149.50--
$460.00Jul 17$20.60$22.60$21.60$12.73 06/22$1.48–$21.60$20.6053
$460.00Aug 21$44.50$48.30$46.40$28.60 06/22$21.00–$46.40$44.50--
$460.00Oct 16$66.50$69.90$68.20$46.90 06/25$11.80–$68.20$66.50--
$460.00Dec 18$83.70$87.80$85.75$31.60 06/11$19.40–$85.75$83.70--
$460.00Jan 15$89.60$93.10$91.35$31.50 05/26$22.45–$91.35$89.602
$460.00Feb 19$96.50$100.80$98.65$70.00 06/18$26.70–$98.65$96.50--
$420.00Jul 17$41.40$44.60$43.00$13.80 06/26$3.08–$43.00$41.40228
$420.00Aug 21$64.20$67.50$65.85$32.80 06/23$31.75–$65.85$64.20--
$420.00Oct 16$84.10$88.30$86.20$60.00 06/25$17.15–$86.20$84.10--
$420.00Dec 18$100.80$105.00$102.90$24.70 06/09$25.40–$102.90$100.80--
$420.00Jan 15$106.20$110.10$108.15$75.30 06/18$29.10–$108.15$106.20--
$420.00Feb 19$113.20$117.60$115.40$72.20 06/17$33.55–$115.40$113.20--
$420.00May 21$129.00$133.50$131.25$58.20 06/04$45.00–$131.25$129.00--
$420.00Nov 19$153.50$158.50$156.00$85.54 06/11$63.50–$156.00$153.50--
$470.00Jul 17$17.00$19.00$18.00$2.60 06/12$1.35–$18.00$17.005
$470.00Aug 21$40.50$44.40$42.45$18.93 06/24$19.00–$42.45$40.50--
$470.00Oct 16$63.00$65.90$64.45$44.00 06/25$10.80–$64.45$63.00--
$470.00Dec 18$79.70$84.00$81.85$19.10 06/05$18.15–$81.85$79.70--
$470.00Aug 20$123.00$128.00$125.50$95.50 06/18$44.50–$125.50$123.00--
$410.00Jul 17$47.10$50.40$48.75$18.09 06/26$3.70–$48.75$47.10--
$410.00Aug 21$69.30$73.20$71.25$37.10 06/23$35.15–$71.25$69.3087
$410.00Oct 16$89.50$93.10$91.30$55.85 06/26$18.65–$91.30$89.50--
$410.00Dec 18$105.60$109.70$107.65$70.46 06/24$27.35–$107.65$105.60--
$410.00Aug 20$145.50$150.50$148.00$107.23 06/26$56.50–$148.00$145.50--
$400.00Jul 17$54.50$58.10$56.30$19.83 06/26$4.38–$56.30$54.50228
$400.00Aug 21$75.80$79.00$77.40$40.95 06/26$39.05–$77.40$75.803
$400.00Oct 16$94.50$98.30$96.40$58.50 06/23$20.15–$96.40$94.50--
$400.00Dec 18$110.70$114.70$112.70$54.80 06/12$29.00–$112.70$110.70--
$400.00Jan 15$115.90$119.60$117.75$82.76 06/26$32.90–$117.75$115.9019
$400.00May 21$137.50$142.50$140.00$111.60 06/25$49.50–$140.00$137.50--
$400.00Aug 20$152.50$155.00$153.75$121.35 06/25$58.75–$153.75$152.50--
$400.00Nov 19$161.50$166.50$164.00$120.00 06/23$68.30–$164.00$161.50--
$490.00Jul 17$11.50$13.20$12.35--$12.35–$12.35—$11.501
$490.00Oct 16$55.60$58.10$56.85--$56.85–$56.85—$55.6038
$390.00Jul 17$62.20$66.00$64.10$28.40 06/26$5.30–$64.10$62.20--
$390.00Aug 21$82.20$85.40$83.80$44.00 06/23$43.05–$83.80$82.20--
$390.00Oct 16$100.00$103.80$101.90$61.36 06/26$21.85–$101.90$100.00--
$390.00Dec 18$116.30$119.60$117.95$89.73 06/25$32.00–$117.95$116.30--
$390.00Jan 15$121.00$124.50$122.75$92.94 06/25$35.25–$122.75$121.00--
$390.00Nov 19$165.50$170.50$168.00$74.50 05/21$70.75–$168.00$165.50--
$500.00Jul 17$9.00$11.80$10.40--$5.30–$10.40$9.0021
$500.00Aug 21$31.00$34.50$32.75--$32.75–$32.75—$31.001
$500.00Oct 16$52.50$54.80$53.65--$53.65–$53.65—$52.504
$380.00Jul 17$70.30$74.00$72.15$29.40 06/26$6.50–$72.15$70.30--
$380.00Oct 16$106.00$109.50$107.75$76.31 06/25$24.35–$107.75$106.00--
$380.00Dec 18$121.20$125.00$123.10$92.00 06/18$33.90–$123.10$121.20--
$380.00Jan 15$126.20$129.70$127.95$84.22 06/23$37.40–$127.95$126.20--
$380.00Nov 19$170.00$175.00$172.50$116.75 06/15$73.30–$172.50$170.00--
$510.00Jul 17$7.30$9.20$8.25--$4.00–$8.25$7.30108
$370.00Jul 17$78.90$82.50$80.70$33.00 06/17$8.00–$80.70$78.90--
$370.00Aug 21$95.00$98.90$96.95$57.00 06/26$52.25–$96.95$95.00--
$370.00Oct 16$112.00$115.50$113.75$65.57 06/24$26.55–$113.75$112.00104
$370.00Dec 18$126.90$130.70$128.80$87.68 06/24$36.60–$128.80$126.90--
$370.00Jan 15$131.70$135.20$133.45$95.70 06/18$39.85–$133.45$131.708
$520.00Aug 21$25.50$28.70$27.10--$27.10–$27.10—$25.502
$360.00Jul 17$87.80$91.90$89.85$60.00 06/25$9.75–$89.85$87.80126
$360.00Aug 21$102.30$106.30$104.30$70.60 06/25$57.60–$104.30$102.30--
$360.00Oct 16$118.50$121.70$120.10$68.01 06/17$29.30–$120.10$118.50--
$360.00Dec 18$132.90$136.50$134.70$46.00 06/10$39.45–$134.70$132.90--
$360.00Jan 15$137.50$141.20$139.35$101.40 06/26$42.55–$139.35$137.50--
$360.00May 21$157.00$161.50$159.25$131.00 06/22$60.25–$159.25$157.00--
$350.00Jul 17$96.90$100.80$98.85$51.50 06/23$11.60–$98.85$96.90155
$350.00Aug 21$110.40$113.40$111.90$64.35 06/23$63.20–$111.90$110.40--
$350.00Oct 16$125.00$128.20$126.60$101.58 06/22$32.10–$126.60$125.00--
$350.00Dec 18$138.90$143.00$140.95$99.30 06/18$42.60–$140.95$138.90--
$350.00Jan 15$143.20$147.00$145.10$91.58 06/17$45.85–$145.10$143.20--
$350.00Feb 19$149.70$153.40$151.55$68.80 06/04$51.05–$151.55$149.70--
$350.00May 21$162.00$167.00$164.50$107.00 06/15$62.50–$164.50$162.00--
$350.00Aug 20$173.50$178.00$175.75$140.20 06/18$72.25–$175.75$173.50--
$340.00Jul 17$106.10$110.00$108.05$58.10 06/24$13.90–$108.05$106.10--
$340.00Aug 21$118.00$121.50$119.75$68.30 06/24$69.20–$119.75$118.00--
$340.00Oct 16$132.00$135.10$133.55$100.64 06/22$34.90–$133.55$132.00--
$340.00Dec 18$145.00$148.90$146.95$106.00 06/26$44.10–$146.95$145.00--
$340.00Jan 15$149.20$152.90$151.05$55.85 06/01$49.05–$151.05$149.20--
$340.00Nov 19$189.00$193.50$191.25$108.70 06/03$84.75–$191.25$189.00--
$330.00Jul 17$115.30$119.20$117.25$53.68 06/15$16.65–$117.25$115.30--
$330.00Oct 16$139.00$142.40$140.70$108.65 06/22$38.70–$140.70$139.00--
$330.00Dec 18$151.50$155.30$153.40$65.98 06/02$48.95–$153.40$151.50--
$330.00Nov 19$194.00$198.50$196.25$126.00 06/12$88.00–$196.25$194.00--
$560.00Oct 16$36.00$38.40$37.20--$37.20–$37.20—$36.001
$320.00Jul 17$124.60$129.30$126.95$61.80 06/15$19.95–$126.95$124.60--
$320.00Oct 16$146.50$149.70$148.10$121.30 06/22$42.25–$148.10$146.50--
$320.00Dec 18$158.00$161.60$159.80$105.27 06/17$52.85–$159.80$158.00--
$320.00Jan 15$161.90$165.60$163.75$124.00 06/18$56.15–$163.75$161.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Oct 16$64.60$68.90$66.75$81.70 06/25$66.75–$147.45$66.75--
$440.00Jan 15$83.40$87.00$85.20$105.00 06/23$85.20–$155.25$85.20--
$450.00Jul 17$28.50$31.50$30.00$72.90 06/23$30.00–$148.55$30.002
$450.00Oct 16$70.30$74.40$72.35$82.60 06/22$72.35–$156.35$72.35--
$430.00Jul 17$19.00$21.90$20.45$36.90 06/22$20.45–$129.05$20.452
$430.00Oct 16$60.10$63.10$61.60$83.20 06/26$61.60–$138.30$61.6013
$460.00Oct 16$76.00$80.00$78.00$89.30 06/22$78.00–$165.35$78.00--
$420.00Jul 17$15.30$17.50$16.40$43.40 06/24$16.40–$119.45$16.404
$420.00Aug 21$36.70$39.90$38.30$61.83 06/26$38.30–$67.10$38.30--
$420.00Oct 16$54.40$58.60$56.50$76.90 06/26$56.50–$129.85$56.5018
$420.00Jan 15$72.60$76.70$74.65$85.60 06/18$74.65–$138.75$74.65--
$470.00Oct 16$82.00$85.70$83.85$191.00 05/19$83.85–$174.35$83.85--
$410.00Jul 17$12.40$15.10$13.75$37.60 06/26$13.75–$110.00$13.75--
$410.00Oct 16$50.30$53.70$52.00$72.70 06/23$52.00–$121.15$52.00--
$410.00Dec 18$63.60$67.50$65.55$89.70 06/24$65.55–$128.05$65.55--
$480.00Oct 16$88.10$92.20$90.15$111.20 06/25$90.15–$183.45$90.15--
$400.00Jul 17$9.80$12.30$11.05$32.50 06/24$11.05–$100.90$11.05210
$400.00Oct 16$44.50$49.30$46.90$58.20 06/25$46.90–$113.55$46.90--
$400.00May 21$78.70$83.50$81.10$119.22 06/04$81.10–$134.25$81.10--
$390.00Jul 17$6.80$8.80$7.80$24.87 06/26$7.80–$91.40$7.80--
$390.00Oct 16$40.50$44.50$42.50$61.20 06/23$42.50–$105.25$42.50--
$390.00Feb 19$63.00$67.00$65.00$77.30 06/18$65.00–$119.00$65.00--
$500.00Jul 17$62.50$66.10$64.30$100.30 06/18$64.30–$134.95$64.30--
$380.00Jul 17$5.10$8.30$6.70$20.00 06/26$6.70–$82.40$6.70--
$380.00Aug 21$20.80$24.90$22.85$28.77 06/22$22.85–$42.85$22.85--
$380.00Oct 16$36.00$40.40$38.20$51.38 06/26$38.20–$97.25$38.20--
$370.00Jul 17$3.40$6.90$5.15$16.40 06/26$5.15–$73.70$5.15--
$370.00Aug 21$18.10$21.60$19.85$26.00 06/22$19.85–$38.05$19.85--
$370.00Oct 16$32.50$36.50$34.50$49.40 06/23$34.50–$89.70$34.50--
$360.00Jul 17$2.20$6.00$4.10$10.80 06/25$4.10–$65.55$4.10--
$360.00Aug 21$15.30$18.70$17.00$22.60 06/22$17.00–$33.20$17.00--
$360.00Oct 16$29.00$32.70$30.85$39.30 06/25$30.85–$82.70$30.85--
$350.00Jul 17$2.10$4.90$3.50$11.08 06/26$3.50–$57.50$3.5013
$350.00Aug 21$12.80$16.30$14.55$31.00 06/24$14.55–$28.90$14.55--
$350.00Oct 16$25.60$29.50$27.55$40.00 06/26$27.55–$75.10$27.55--
$350.00Dec 18$37.20$40.80$39.00$43.30 06/22$39.00–$83.50$39.00--
$340.00Jul 17$0.80$4.10$2.45$6.40 06/25$2.45–$49.65$2.45--
$340.00Aug 21$10.70$14.30$12.50$23.00 06/25$12.50–$24.95$12.50--
$340.00Oct 16$22.50$26.30$24.40$34.10 06/26$24.40–$69.05$24.40--
$340.00Dec 18$33.60$37.90$35.75$42.43 06/18$35.75–$77.00$35.75--
$330.00Jul 17$0.05$2.00$1.02$5.70 06/26$1.02–$42.95$1.02346
$330.00Aug 21$9.10$12.30$10.70$13.90 06/22$10.70–$21.30$10.70--
$330.00Oct 16$20.00$23.40$21.70$32.50 06/24$21.70–$61.55$21.70--
$330.00Feb 19$37.30$41.60$39.45$64.90 05/26$39.45–$77.30$39.45--
$320.00Jul 17$0.80$3.30$2.05$4.80 06/26$2.05–$37.10$2.05--
$320.00Aug 21$6.90$10.90$8.90$11.70 06/22$8.90–$18.50$8.90--
$320.00Oct 16$17.50$20.90$19.20$30.10 06/16$19.20–$55.25$19.20--
$320.00Dec 18$26.90$30.90$28.90$37.20 06/23$28.90–$64.35$28.90--
$320.00Jan 15$29.60$33.50$31.55$42.00 06/17$31.55–$67.15$31.55--
$310.00Jul 17$0.00$3.40$1.70$4.55 06/24$1.65–$30.20$1.70--
$310.00Aug 21$5.90$9.40$7.65$14.37 06/23$7.65–$15.40$7.65--
$310.00Oct 16$15.00$18.50$16.75$21.77 06/25$16.75–$49.55$16.75--
$310.00Dec 18$24.00$28.00$26.00$35.10 06/17$26.00–$58.20$26.00--
$580.00Oct 16$160.60$164.40$162.50$202.00 06/26$162.50–$208.50$162.50--
$300.00Jul 17$0.00$3.10$1.55$2.80 06/26$1.25–$24.55$1.55--
$300.00Aug 21$4.20$8.50$6.35$8.80 06/25$6.35–$13.25$6.35--
$300.00Oct 16$12.50$16.00$14.25$32.96 06/11$14.25–$43.45$14.25--
$300.00Dec 18$21.10$25.20$23.15$32.60 06/15$23.15–$52.40$23.15--
$290.00Jul 17$0.25$2.80$1.53$2.72 06/24$1.20–$20.45$1.53--
$290.00Aug 21$3.20$7.50$5.35$9.80 06/24$5.35–$11.20$5.35--
$290.00Oct 16$11.00$14.20$12.60$21.10 06/24$12.60–$38.90$12.60--
$280.00Jul 17$0.00$2.60$1.30$2.24 06/24$1.30–$15.55$1.30--
$280.00Aug 21$2.35$6.50$4.43$8.14 06/24$4.43–$9.55$4.43--
$280.00Oct 16$9.00$12.80$10.90$17.02 06/15$10.90–$34.00$10.90--
$280.00Dec 18$16.00$20.30$18.15$24.80 06/16$18.15–$41.95$18.15--
$280.00Aug 20$35.00$40.00$37.50$66.25 05/19$37.50–$63.25$37.50--
$270.00Jul 17$0.00$2.50$1.25$1.10 06/26$0.65–$12.90$1.10--
$270.00Aug 21$2.10$5.50$3.80$6.57 06/24$3.80–$7.70$3.80--
$270.00Oct 16$7.60$11.40$9.50$14.60 06/15$9.50–$29.40$9.50--
$270.00Jan 15$16.00$20.00$18.00$20.70 06/18$18.00–$39.55$18.00--
$270.00Aug 20$32.00$37.00$34.50$60.75 05/19$34.50–$57.75$34.50--
$260.00Jul 17$0.00$2.45$1.23$0.75 06/18$0.70–$9.40$0.75--
$260.00Aug 21$0.70$4.90$2.80$4.60 06/25$2.80–$6.30$2.80--
$260.00Dec 18$12.00$16.10$14.05$19.50 06/16$14.05–$32.75$14.05--
$250.00Jul 17$0.00$2.00$1.00$1.10 06/26$0.85–$6.30$1.00--
$250.00Oct 16$6.10$8.90$7.50$14.50 06/11$7.50–$21.40$7.50--
$250.00Dec 18$10.00$14.20$12.10$28.00 06/09$12.10–$28.70$12.10--
$250.00Jan 15$11.80$15.90$13.85$15.50 06/22$13.85–$31.40$13.85--
$250.00Feb 19$14.50$18.60$16.55$28.10 05/26$16.55–$34.45$16.55--
$240.00Jul 17$0.00$2.30$1.15$2.20 06/11$0.63–$4.60$1.15--
$240.00Aug 21$0.05$4.00$2.03$3.60 06/26$1.95–$3.75$2.03--
$240.00Oct 16$3.50$7.60$5.55$13.07 06/03$5.55–$18.55$5.55--
$240.00Feb 19$12.50$16.20$14.35$33.12 05/19$14.35–$30.45$14.35--
$240.00Nov 19$28.00$33.00$30.50$50.80 05/18$30.50–$48.75$30.50--
$230.00Jul 17$0.00$0.50$0.25$2.25 06/04$0.25–$3.13$0.25--
$230.00Oct 16$2.60$6.90$4.75$11.00 06/03$4.75–$14.85$4.75--
$220.00Jul 17$0.00$2.25$1.13$0.05 06/18$0.78–$2.60$0.05--
$220.00Oct 16$2.55$6.10$4.32$4.74 06/22$4.32–$12.40$4.32--
$220.00Dec 18$5.50$9.80$7.65$8.50 06/22$7.65–$18.30$7.65--
$210.00Jul 17$0.00$2.20$1.10$0.25 06/15$0.25–$1.63$0.25--
$210.00Jan 15$5.50$9.80$7.65$10.24 06/17$7.65–$17.30$7.65--
$200.00Jul 17$0.00$2.20$1.10$1.82 05/20$0.68–$1.35$1.10--
$200.00Oct 16$0.40$4.70$2.55$6.30 05/26$2.55–$8.20$2.55--
$200.00Nov 19$17.50$22.50$20.00$22.00 06/18$20.00–$32.00$20.00--
$195.00Jul 17$0.00$2.20$1.10$4.50 05/05$0.57–$1.43$1.10--
$190.00Jul 17$0.00$2.20$1.10$1.45 05/08$0.57–$1.25$1.10--
$190.00Feb 19$4.60$8.70$6.65$13.52 05/22$6.65–$14.45$6.65--
$185.00Jul 17$0.00$2.15$1.08$1.01 06/12$0.55–$1.35$1.01--
$185.00Oct 16$0.20$3.90$2.05$7.32 05/19$2.05–$5.65$2.05--
$185.00Dec 18$2.00$6.20$4.10$9.70 05/14$4.10–$9.90$4.10--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 637
Total Puts 579
Put/Call Ratio 0.91
Net Difference 58

Prior's Put/Call Breakdown

Total Calls 709
Total Puts 521
Put/Call Ratio 0.73
Net Difference 188

Prior 7-Day Put/Call Summary

Total Calls 3,755
Total Puts 3,830
Average Put/Call Ratio 1.22
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