NEW Tour v251
MKSI
MKS INC
$411.05 -7.59%
$415.00 (+0.96%)🌙
as of 07/01 06:44 PM
(6/30 18:40) ◀
|
Wednesday, July 1, 2026 (6:44pm)
January 2026
|
▶ (7/2 18:43)
◀ 7/1 18:44 ▶

Option Volume

Detail
ℹ
Current (07/01) 946
Calls: 621 (66%)
Puts: 325 (34%)
Prior (06/30) 1,216
Calls: 637 (52%)
Puts: 579 (48%)
Current vs Prior -22.20%
Calls: -2.51% (Calls)
Puts: -43.87% (Puts)
Prior 7-Day Total 8,241
Calls: 4,024 (49%)
Puts: 4,217 (51%)
Prior 7-Day Average 1,177
Calls: 574 (49%)
Puts: 602 (51%)
Current vs Prior 7-Day Avg -19.65%
Calls: +8.03%
Puts: -46.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $2.62M
Calls: $1.30M (50%)
Puts: $1.32M (50%)
Prior (06/30) $6.14M
Calls: $4.39M (71%)
Puts: $1.75M (29%)
Current vs Prior -57.26%
Calls: -70.31%
Puts: -24.60%
Prior 7-Day Total $34.38M
Calls: $23.12M (67%)
Puts: $11.26M (33%)
Prior 7-Day Average $4.91M
Calls: $3.30M (67%)
Puts: $1.61M (33%)
Current vs Prior 7-Day Avg -46.59%
Calls: -60.58%
Puts: -17.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.52
Prior (06/30) 0.91
Current vs Prior -42.42%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -59.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 2,406
Calls: 2,122 (88%)
Puts: 284 (12%)
Prior (06/30) 2,179
Calls: 1,571 (72%)
Puts: 608 (28%)
Current vs Prior +10.42%
Prior 7-Day Total 11,839
Calls: 7,948 (67%)
Puts: 3,891 (33%)
Prior 7-Day Average 1,691
Calls: 1,135 (67%)
Puts: 555 (33%)
Current vs Prior 7-Day Avg +42.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 13.59% | 24.55%
Prior 13.69% | 24.49%
Current vs Prior -0.76% | +0.22%
Prior 7-Day Avg 14.93% | 24.45%
Current vs 7-Day Avg -8.99% | +0.40%
Prior 7-Day Eod 13.69% | 24.49%
Current vs 7-Day Eod -0.76% | +0.22%
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 10.09% | 6.88%
Calls: 9.29% | 7.36%
Puts: 10.89% | 6.39%
Current vs 7-Day Avg +17.28% | +4.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (2,122 calls vs 284 puts) suggests bullish positioning.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 6.0%, best 3.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1766.3069.00$67.654.0%20.87168
$400.00Jul 1730.8032.60$31.705.7%40.60228
$410.00Jul 1725.3027.30$26.307.6%20.549
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1790.2093.20$91.703.3%30.863
$430.00Jul 1733.2036.50$34.859.5%10.5852

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 0.66, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1766.3069.00$67.654.0%20.87168
$400.00Jul 1730.8032.60$31.705.7%40.60228
$410.00Jul 1725.3027.30$26.307.6%20.549
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1790.2093.20$91.703.3%30.863
$430.00Jul 1733.2036.50$34.859.5%10.5852
$420.00Jul 1727.9031.20$29.5511.2%70.52--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 523, top 165)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 173.606.70$5.1560.2%1650.1610
$460.00Jul 177.9010.50$9.2028.3%1400.2654
$420.00Jul 1720.0023.00$21.5014.0%650.48224
$440.00Jul 1713.1015.80$14.4518.7%90.36--
$450.00Jul 1710.0013.40$11.7029.1%90.31156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1711.1013.20$12.1517.3%520.28--
$330.00Jul 172.403.80$3.1045.2%210.09--
$350.00Jul 173.505.60$4.5546.2%130.1315
$400.00Jul 1718.2021.30$19.7515.7%130.40212
$420.00Jul 1727.9031.20$29.5511.2%70.52--

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 29.30, avg 5.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Jul 17$0.63$9.37$0.6314.87$520.63
$480.00$490.00Jul 17$0.75$9.25$0.7512.33$480.75
$490.00$520.00Jul 17$2.27$27.73$2.2712.22$492.27
$460.00$480.00Jul 17$3.30$16.70$3.305.06$463.30
$450.00$460.00Jul 17$2.50$7.50$2.503.00$452.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Jul 17$0.33$9.67$0.3329.30$339.67
$350.00$340.00Jul 17$1.12$8.88$1.127.93$348.88
$370.00$360.00Jul 17$2.00$8.00$2.004.00$368.00
$360.00$350.00Jul 17$2.55$7.45$2.552.92$357.45
$380.00$370.00Jul 17$3.05$6.95$3.052.28$376.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.32, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$400.00Jul 17$35.95$35.95$14.052.56$385.95
$400.00$410.00Jul 17$5.40$5.40$4.601.17$405.40
$410.00$420.00Jul 17$4.80$4.80$5.200.92$414.80
$420.00$430.00Jul 17$4.10$4.10$5.900.69$424.10
$430.00$440.00Jul 17$2.95$2.95$7.050.42$432.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$430.00Jul 17$56.85$56.85$13.154.32$443.15
$430.00$420.00Jul 17$5.30$5.30$4.701.13$424.70
$420.00$400.00Jul 17$9.80$9.80$10.200.96$410.20
$400.00$380.00Jul 17$7.60$7.60$12.400.61$392.40
$380.00$370.00Jul 17$3.05$3.05$6.950.44$376.95

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. 4 found (cheapest 12.42% of stock, avg 13.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$21.50$29.55$51.05$368.95$471.0512.42%
$400.00Jul 17$31.70$19.75$51.45$348.55$451.4512.52%
$430.00Jul 17$17.40$34.85$52.25$377.75$482.2512.71%
$350.00Jul 17$67.65$4.55$72.20$277.80$422.2017.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.35% of stock, avg 6.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$350.00Jul 17$9.20$4.55$13.75$336.25$473.75
$450.00$350.00Jul 17$11.70$4.55$16.25$333.75$466.25
$460.00$360.00Jul 17$9.20$7.10$16.30$343.70$476.30
$460.00$370.00Jul 17$9.20$9.10$18.30$351.70$478.30
$450.00$360.00Jul 17$11.70$7.10$18.80$341.20$468.80
$440.00$350.00Jul 17$14.45$4.55$19.00$331.00$459.00
$450.00$370.00Jul 17$11.70$9.10$20.80$349.20$470.80
$460.00$380.00Jul 17$9.20$12.15$21.35$358.65$481.35
$440.00$360.00Jul 17$14.45$7.10$21.55$338.45$461.55
$430.00$350.00Jul 17$17.40$4.55$21.95$328.05$451.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 5.45, avg credit $7.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380400/410Jul 17$8.45$1.555.45$371.55$408.45
420/430440/450Jul 17$8.05$1.954.13$421.95$448.05
350/360400/410Jul 17$7.95$2.053.88$352.05$407.95
370/380410/420Jul 17$7.85$2.153.65$372.15$417.85
420/430450/460Jul 17$7.80$2.203.55$422.20$457.80
360/370400/410Jul 17$7.40$2.602.85$362.60$407.40
350/360410/420Jul 17$7.35$2.652.77$352.65$417.35
330/340350/400Jul 17$36.28$13.722.64$303.72$386.28
370/380420/430Jul 17$7.15$2.852.51$372.85$427.15
360/370410/420Jul 17$6.80$3.202.13$363.20$416.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.20$9.8049.00
$440.00$450.00$460.00Jul 17$0.25$9.7539.00
$400.00$410.00$420.00Jul 17$0.60$9.4015.67
$410.00$420.00$430.00Jul 17$0.70$9.3013.29
$420.00$430.00$440.00Jul 17$1.15$8.857.70
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.79$9.2111.66
$360.00$370.00$380.00Jul 17$1.05$8.958.52
$380.00$400.00$420.00Jul 17$2.20$17.808.09
$340.00$350.00$360.00Jul 17$1.43$8.575.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.61, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$520.001:2Jul 17-$0.61$29.39
$460.00$480.001:2Jul 17-$2.60$17.40
$520.00$530.001:2Jul 17-$1.62$8.38
$480.00$490.001:2Jul 17-$4.40$5.60
$450.00$460.001:2Jul 17-$6.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Jul 17-$4.55$15.45
$420.00$400.001:2Jul 17-$9.95$10.05
$360.00$350.001:2Jul 17-$2.00$8.00
$350.00$340.001:2Jul 17-$2.31$7.69
$340.00$330.001:2Jul 17-$2.77$7.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.87%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Jul 17$20.000.482.2%4.87%7.04%65224
$430.00Jul 17$16.200.424.6%3.94%8.55%420
$440.00Jul 17$13.100.367.0%3.19%10.23%9--
$450.00Jul 17$10.000.319.5%2.43%11.91%9156
$460.00Jul 17$7.900.2611.9%1.92%13.83%14054
$480.00Jul 17$4.900.1816.8%1.19%17.97%3--
$490.00Jul 17$3.600.1619.2%0.88%20.08%16510
$520.00Jul 17$1.350.1026.5%0.33%26.83%1--
$530.00Jul 17$0.800.0828.9%0.19%29.13%11

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, 191 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 $330.00 10-16 call last traded $108.65 on 06/22 (now $111.20/$114.60) — try a limit near $111.20. Also watch the $400.00 01-15 call last traded $82.76 on 06/26 (now $93.40/$96.60) — try a limit near $93.40; the $400.00 05-21 call last traded $111.60 on 06/25 (now $114.50/$119.00) — try a limit near $114.50. Most tradeable put: the $500.00 07-17 put last traded $100.30 on 06/18 (now $90.20/$93.20) — try a limit near $91.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$25.30$27.30$26.30$18.09 06/26$3.70–$48.75$25.309
$410.00Aug 21$47.90$51.40$49.65$37.10 06/23$35.15–$71.25$47.9086
$410.00Oct 16$67.70$71.80$69.75$55.85 06/26$18.65–$91.30$67.70--
$410.00Dec 18$84.30$87.50$85.90$70.46 06/24$27.35–$107.65$84.30--
$410.00Aug 20$122.00$127.00$124.50$107.23 06/26$56.50–$148.00$122.00--
$420.00Jul 17$20.00$23.00$21.50$13.80 06/26$3.08–$43.00$20.00224
$420.00Aug 21$43.50$46.90$45.20$32.80 06/23$31.75–$65.85$43.50--
$420.00Oct 16$64.40$67.50$65.95$60.00 06/25$17.15–$86.20$64.40--
$420.00Dec 18$79.50$83.40$81.45$24.70 06/09$25.40–$102.90$79.501
$420.00Jan 15$85.20$88.20$86.70$75.30 06/18$29.10–$108.15$85.20--
$420.00Feb 19$91.60$95.10$93.35$72.20 06/17$33.55–$115.40$91.60--
$420.00May 21$107.00$111.00$109.00$58.20 06/04$45.00–$131.25$107.00--
$420.00Nov 19$130.00$134.50$132.25$85.54 06/11$63.50–$156.00$130.00--
$400.00Jul 17$30.80$32.60$31.70$19.83 06/26$4.38–$56.30$30.80228
$400.00Aug 21$53.00$56.00$54.50$40.95 06/26$39.05–$77.40$53.00--
$400.00Oct 16$71.90$76.50$74.20$58.50 06/23$20.15–$96.40$71.90--
$400.00Dec 18$88.60$91.90$90.25$54.80 06/12$29.00–$112.70$88.60--
$400.00Jan 15$93.40$96.60$95.00$82.76 06/26$32.90–$117.75$93.4016
$400.00May 21$114.50$119.00$116.75$111.60 06/25$49.50–$140.00$114.503
$400.00Aug 20$126.00$131.00$128.50$121.35 06/25$58.75–$153.75$126.00--
$400.00Nov 19$137.00$142.00$139.50$120.00 06/23$68.30–$164.00$137.00--
$430.00Jul 17$16.20$18.60$17.40$12.11 06/26$2.38–$35.85$16.2020
$430.00Aug 21$39.70$42.50$41.10$31.60 06/26$28.90–$60.90$39.703
$430.00Oct 16$60.30$63.30$61.80$56.40 06/25$15.55–$81.90$60.30--
$430.00May 21$103.00$107.50$105.25$49.28 06/01$43.00–$127.00$103.00--
$430.00Nov 19$126.50$131.00$128.75$54.50 05/18$61.25–$152.00$126.50--
$390.00Jul 17$36.40$38.90$37.65$28.40 06/26$5.30–$64.10$36.40--
$390.00Aug 21$58.10$61.50$59.80$44.00 06/23$43.05–$83.80$58.10--
$390.00Oct 16$77.40$80.90$79.15$61.36 06/26$21.85–$101.90$77.40--
$390.00Dec 18$92.90$96.40$94.65$89.73 06/25$32.00–$117.95$92.90--
$390.00Jan 15$98.00$101.10$99.55$92.94 06/25$35.25–$122.75$98.00--
$390.00Nov 19$141.00$146.00$143.50$74.50 05/21$70.75–$168.00$141.00--
$440.00Jul 17$13.10$15.80$14.45$9.00 06/26$2.20–$30.90$13.10--
$440.00Aug 21$35.50$39.00$37.25$37.75 06/22$25.70–$55.90$37.25--
$440.00Oct 16$55.90$59.40$57.65$54.10 06/25$14.10–$76.85$55.90--
$440.00Feb 19$84.50$87.50$86.00$65.70 06/17$30.15–$106.60$84.50--
$380.00Jul 17$43.10$46.00$44.55$29.40 06/26$6.50–$72.15$43.10--
$380.00Oct 16$82.00$85.90$83.95$76.31 06/25$24.35–$107.75$82.00197
$380.00Dec 18$98.00$101.00$99.50$92.00 06/18$33.90–$123.10$98.00--
$380.00Jan 15$102.50$105.70$104.10$84.22 06/23$37.40–$127.95$102.50--
$380.00Nov 19$145.00$150.00$147.50$116.75 06/15$73.30–$172.50$145.00--
$450.00Jul 17$10.00$13.40$11.70$7.90 06/26$1.95–$25.95$10.00156
$450.00Aug 21$32.60$35.40$34.00$31.65 06/25$23.25–$51.10$32.60--
$450.00Oct 16$52.30$55.80$54.05$49.90 06/25$12.90–$72.60$52.30282
$450.00Dec 18$68.20$72.00$70.10$66.05 06/22$20.75–$89.65$68.20--
$450.00Jan 15$74.00$77.20$75.60$25.48 06/09$23.95–$95.40$74.009
$450.00Feb 19$81.30$84.20$82.75$58.50 06/15$28.60–$102.55$81.30--
$450.00Nov 19$119.50$124.50$122.00$83.50 06/12$57.25–$144.50$119.50--
$370.00Jul 17$50.40$53.10$51.75$33.00 06/17$8.00–$80.70$50.40--
$370.00Aug 21$69.90$72.70$71.30$57.00 06/26$52.25–$96.95$69.90--
$370.00Oct 16$87.90$91.10$89.50$65.57 06/24$26.55–$113.75$87.90--
$370.00Dec 18$102.20$106.00$104.10$87.68 06/24$36.60–$128.80$102.20--
$370.00Jan 15$107.50$110.60$109.05$95.70 06/18$39.85–$133.45$107.50--
$460.00Jul 17$7.90$10.50$9.20$12.73 06/22$1.48–$21.60$9.2054
$460.00Aug 21$28.90$32.00$30.45$28.60 06/22$21.00–$46.40$28.90--
$460.00Oct 16$48.70$52.40$50.55$46.90 06/25$11.80–$68.20$48.7088
$460.00Dec 18$65.30$68.80$67.05$31.60 06/11$19.40–$85.75$65.30--
$460.00Jan 15$70.40$73.70$72.05$31.50 05/26$22.45–$91.35$70.40--
$460.00Feb 19$77.30$80.80$79.05$70.00 06/18$26.70–$98.65$77.30--
$360.00Jul 17$58.10$60.90$59.50$60.00 06/25$9.75–$89.85$59.50--
$360.00Aug 21$76.00$79.00$77.50$70.60 06/25$57.60–$104.30$76.00--
$360.00Oct 16$92.70$96.50$94.60$68.01 06/17$29.30–$120.10$92.70--
$360.00Dec 18$108.00$110.80$109.40$46.00 06/10$39.45–$134.70$108.00--
$360.00Jan 15$112.50$115.60$114.05$101.40 06/26$42.55–$139.35$112.50--
$360.00May 21$131.50$136.00$133.75$131.00 06/22$60.25–$159.25$131.50--
$470.00Jul 17$6.00$8.10$7.05$2.60 06/12$1.35–$18.00$6.00--
$470.00Aug 21$26.40$29.40$27.90$18.93 06/24$19.00–$42.45$26.4013
$470.00Oct 16$45.70$49.20$47.45$44.00 06/25$10.80–$64.45$45.70--
$470.00Dec 18$61.70$65.40$63.55$19.10 06/05$18.15–$81.85$61.70--
$470.00Aug 20$102.00$106.50$104.25$95.50 06/18$44.50–$125.50$102.00--
$350.00Jul 17$66.30$69.00$67.65$51.50 06/23$11.60–$98.85$66.30168
$350.00Aug 21$82.00$85.60$83.80$64.35 06/23$63.20–$111.90$82.00--
$350.00Oct 16$99.00$102.40$100.70$101.58 06/22$32.10–$126.60$100.70--
$350.00Dec 18$113.40$116.50$114.95$99.30 06/18$42.60–$140.95$113.40--
$350.00Jan 15$117.80$120.90$119.35$91.58 06/17$45.85–$145.10$117.80--
$350.00Feb 19$123.40$127.00$125.20$68.80 06/04$51.05–$151.55$123.40--
$350.00May 21$136.00$141.00$138.50$107.00 06/15$62.50–$164.50$136.00--
$350.00Aug 20$147.00$152.00$149.50$140.20 06/18$72.25–$175.75$147.00--
$340.00Jul 17$74.10$77.70$75.90$58.10 06/24$13.90–$108.05$74.10--
$340.00Aug 21$89.70$92.70$91.20$68.30 06/24$69.20–$119.75$89.70--
$340.00Oct 16$105.10$108.50$106.80$100.64 06/22$34.90–$133.55$105.10--
$340.00Dec 18$118.70$121.90$120.30$106.00 06/26$44.10–$146.95$118.70--
$340.00Jan 15$122.80$126.30$124.55$55.85 06/01$49.05–$151.05$122.80--
$340.00Nov 19$162.00$167.00$164.50$108.70 06/03$84.75–$191.25$162.00--
$490.00Jul 17$3.60$6.70$5.15--$5.15–$12.35$3.6010
$490.00Aug 21$21.00$24.40$22.70--$22.70–$22.70—$21.002
$490.00Feb 19$68.20$71.60$69.90--$69.90–$69.90—$68.20404
$330.00Jul 17$83.10$86.70$84.90$53.68 06/15$16.65–$117.25$83.10--
$330.00Oct 16$111.20$114.60$112.90$108.65 06/22$38.70–$140.70$111.2023
$330.00Dec 18$125.00$127.90$126.45$65.98 06/02$48.95–$153.40$125.00--
$330.00Nov 19$166.50$171.50$169.00$126.00 06/12$88.00–$196.25$166.50--
$500.00Oct 16$37.50$40.90$39.20--$39.20–$53.65$37.509
$320.00Jul 17$92.10$96.00$94.05$61.80 06/15$19.95–$126.95$92.10--
$320.00Oct 16$118.40$121.60$120.00$121.30 06/22$42.25–$148.10$120.00--
$320.00Dec 18$130.60$133.90$132.25$105.27 06/17$52.85–$159.80$130.60--
$320.00Jan 15$134.90$138.00$136.45$124.00 06/18$56.15–$163.75$134.90--
$530.00Jul 17$0.80$3.70$2.25--$2.25–$2.25—$0.801
$550.00Jul 17$0.15$4.00$2.08--$2.08–$2.08—$0.152
$570.00Jul 17$0.10$3.30$1.70--$1.70–$1.70—$0.106
$600.00Jan 15$37.00$40.50$38.75--$38.75–$38.75—$37.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$22.70$25.60$24.15$37.60 06/26$13.75–$110.00$24.15--
$410.00Oct 16$61.80$65.20$63.50$72.70 06/23$52.00–$121.15$63.50--
$410.00Dec 18$75.50$77.80$76.65$89.70 06/24$65.55–$128.05$76.65--
$420.00Jul 17$27.90$31.20$29.55$43.40 06/24$16.40–$119.45$29.55--
$420.00Aug 21$49.60$52.90$51.25$61.83 06/26$38.30–$67.10$51.25--
$420.00Oct 16$68.00$71.00$69.50$76.90 06/26$56.50–$129.85$69.50--
$420.00Jan 15$84.30$88.20$86.25$85.60 06/18$74.65–$138.75$85.60--
$400.00Jul 17$18.20$21.30$19.75$32.50 06/24$11.05–$100.90$19.75212
$400.00Oct 16$56.30$60.00$58.15$58.20 06/25$46.90–$113.55$58.15--
$400.00May 21$89.00$93.50$91.25$119.22 06/04$81.10–$134.25$91.25--
$430.00Jul 17$33.20$36.50$34.85$36.90 06/22$20.45–$129.05$34.8552
$430.00Oct 16$73.20$76.30$74.75$83.20 06/26$61.60–$138.30$74.75--
$390.00Jul 17$14.40$16.90$15.65$24.87 06/26$7.80–$91.40$15.65--
$390.00Oct 16$51.10$54.30$52.70$61.20 06/23$42.50–$105.25$52.70--
$390.00Feb 19$73.00$76.50$74.75$77.30 06/18$65.00–$119.00$74.75--
$440.00Oct 16$80.00$82.60$81.30$81.70 06/25$66.75–$147.45$81.30--
$440.00Jan 15$96.50$99.60$98.05$105.00 06/23$85.20–$155.25$98.05--
$440.00Aug 21$61.50$64.90$63.20--$63.20–$63.20—$61.502
$380.00Jul 17$11.10$13.20$12.15$20.00 06/26$6.70–$82.40$12.15--
$380.00Aug 21$30.10$31.90$31.00$28.77 06/22$22.85–$42.85$30.10--
$380.00Oct 16$46.50$50.20$48.35$51.38 06/26$38.20–$97.25$48.35--
$450.00Jul 17$47.20$50.20$48.70$72.90 06/23$30.00–$148.55$48.70--
$450.00Oct 16$85.50$89.10$87.30$82.60 06/22$72.35–$156.35$85.50--
$370.00Jul 17$8.20$10.00$9.10$16.40 06/26$5.15–$73.70$9.10--
$370.00Aug 21$25.70$28.50$27.10$26.00 06/22$19.85–$38.05$26.00--
$370.00Oct 16$41.80$45.10$43.45$49.40 06/23$34.50–$89.70$43.45--
$460.00Oct 16$92.50$96.00$94.25$89.30 06/22$78.00–$165.35$92.50--
$360.00Jul 17$6.10$8.10$7.10$10.80 06/25$4.10–$65.55$7.10--
$360.00Aug 21$22.10$24.50$23.30$22.60 06/22$17.00–$33.20$22.60--
$360.00Oct 16$36.80$40.70$38.75$39.30 06/25$30.85–$82.70$38.75--
$470.00Oct 16$98.80$102.50$100.65$191.00 05/19$83.85–$174.35$100.65--
$350.00Jul 17$3.50$5.60$4.55$11.08 06/26$3.50–$57.50$4.5515
$350.00Aug 21$18.20$21.50$19.85$31.00 06/24$14.55–$28.90$19.85--
$350.00Oct 16$32.80$36.80$34.80$40.00 06/26$27.55–$75.10$34.80--
$350.00Dec 18$46.20$48.90$47.55$43.30 06/22$39.00–$83.50$46.20--
$480.00Oct 16$105.90$109.20$107.55$111.20 06/25$90.15–$183.45$107.55--
$340.00Jul 17$2.35$4.50$3.43$6.40 06/25$2.45–$49.65$3.43--
$340.00Aug 21$15.80$18.20$17.00$23.00 06/25$12.50–$24.95$17.00--
$340.00Oct 16$29.10$33.00$31.05$34.10 06/26$24.40–$69.05$31.05--
$340.00Dec 18$40.50$43.90$42.20$42.43 06/18$35.75–$77.00$42.20--
$330.00Jul 17$2.40$3.80$3.10$5.70 06/26$1.02–$42.95$3.10--
$330.00Aug 21$12.90$15.70$14.30$13.90 06/22$10.70–$21.30$13.90--
$330.00Oct 16$26.80$29.80$28.30$32.50 06/24$21.70–$61.55$28.30--
$330.00Feb 19$44.30$48.00$46.15$64.90 05/26$39.45–$77.30$46.15--
$500.00Jul 17$90.20$93.20$91.70$100.30 06/18$64.30–$134.95$91.703
$320.00Jul 17$1.00$3.20$2.10$4.80 06/26$2.05–$37.10$2.10--
$320.00Aug 21$10.90$14.50$12.70$11.70 06/22$8.90–$18.50$11.70--
$320.00Oct 16$22.70$26.10$24.40$30.10 06/16$19.20–$55.25$24.40--
$320.00Dec 18$33.10$36.50$34.80$37.20 06/23$28.90–$64.35$34.80--
$320.00Jan 15$35.80$39.90$37.85$42.00 06/17$31.55–$67.15$37.85--
$310.00Jul 17$0.20$3.50$1.85$4.55 06/24$1.65–$30.20$1.85--
$310.00Aug 21$8.70$11.70$10.20$14.37 06/23$7.65–$15.40$10.20--
$310.00Oct 16$19.80$23.30$21.55$21.77 06/25$16.75–$49.55$21.55--
$310.00Dec 18$29.20$33.00$31.10$35.10 06/17$26.00–$58.20$31.10--
$300.00Jul 17$0.00$3.30$1.65$2.80 06/26$1.25–$24.55$1.65--
$300.00Aug 21$7.50$9.70$8.60$8.80 06/25$6.35–$13.25$8.60--
$300.00Oct 16$17.00$20.10$18.55$32.96 06/11$14.25–$43.45$18.55--
$300.00Dec 18$26.30$29.60$27.95$32.60 06/15$23.15–$52.40$27.95--
$290.00Jul 17$0.00$3.00$1.50$2.72 06/24$1.20–$20.45$1.50--
$290.00Aug 21$5.60$8.70$7.15$9.80 06/24$5.35–$11.20$7.15--
$290.00Oct 16$14.80$18.10$16.45$21.10 06/24$12.60–$38.90$16.45--
$280.00Jul 17$0.00$2.80$1.40$2.24 06/24$1.30–$15.55$1.40--
$280.00Aug 21$4.60$8.00$6.30$8.14 06/24$4.43–$9.55$6.30--
$280.00Oct 16$12.40$16.40$14.40$17.02 06/15$10.90–$34.00$14.40--
$280.00Dec 18$20.50$23.90$22.20$24.80 06/16$18.15–$41.95$22.20--
$280.00Aug 20$40.00$45.00$42.50$66.25 05/19$37.50–$63.25$42.50--
$270.00Jul 17$0.00$2.70$1.35$1.10 06/26$0.65–$12.90$1.10--
$270.00Aug 21$3.60$7.00$5.30$6.57 06/24$3.80–$7.70$5.30--
$270.00Oct 16$10.30$14.10$12.20$14.60 06/15$9.50–$29.40$12.20--
$270.00Jan 15$19.80$23.80$21.80$20.70 06/18$18.00–$39.55$20.70--
$270.00Aug 20$36.00$41.00$38.50$60.75 05/19$34.50–$57.75$38.50--
$260.00Jul 17$0.00$2.60$1.30$0.75 06/18$0.70–$9.40$0.75--
$260.00Aug 21$2.65$6.00$4.33$4.60 06/25$2.80–$6.30$4.33--
$260.00Dec 18$15.10$19.10$17.10$19.50 06/16$14.05–$32.75$17.10--
$250.00Jul 17$0.00$2.50$1.25$1.10 06/26$0.85–$6.30$1.10--
$250.00Oct 16$7.40$11.10$9.25$14.50 06/11$7.50–$21.40$9.25--
$250.00Dec 18$13.10$16.80$14.95$28.00 06/09$12.10–$28.70$14.95--
$250.00Jan 15$15.30$18.70$17.00$15.50 06/22$13.85–$31.40$15.50--
$250.00Feb 19$17.80$21.80$19.80$28.10 05/26$16.55–$34.45$19.80--
$580.00Oct 16$184.40$188.30$186.35$202.00 06/26$162.50–$208.50$186.35--
$240.00Jul 17$0.00$2.40$1.20$2.20 06/11$0.63–$4.60$1.20--
$240.00Aug 21$1.35$4.20$2.78$3.60 06/26$1.95–$3.75$2.78--
$240.00Oct 16$6.00$9.80$7.90$13.07 06/03$5.55–$18.55$7.90--
$240.00Feb 19$15.50$19.20$17.35$33.12 05/19$14.35–$30.45$17.35--
$240.00Nov 19$31.50$36.50$34.00$50.80 05/18$30.50–$48.75$34.00--
$230.00Jul 17$0.00$2.35$1.18$2.25 06/04$0.25–$3.13$1.18--
$230.00Oct 16$4.40$8.40$6.40$11.00 06/03$4.75–$14.85$6.40--
$220.00Jul 17$0.00$2.30$1.15$0.05 06/18$0.78–$2.20$0.05--
$220.00Oct 16$3.20$7.20$5.20$4.74 06/22$4.32–$12.40$4.74--
$220.00Dec 18$8.00$11.40$9.70$8.50 06/22$7.65–$18.30$8.50--
$210.00Jul 17$0.00$2.30$1.15$0.25 06/15$0.25–$1.63$0.25--
$210.00Jan 15$7.40$11.20$9.30$10.24 06/17$7.65–$17.30$9.30--
$200.00Jul 17$0.00$2.25$1.13$1.82 05/20$0.68–$1.35$1.13--
$200.00Oct 16$1.40$4.90$3.15$6.30 05/26$2.55–$8.20$3.15--
$200.00Nov 19$20.00$24.50$22.25$22.00 06/18$20.00–$32.00$22.00--
$195.00Jul 17$0.00$2.25$1.13$4.50 05/05$0.57–$1.43$1.13--
$190.00Jul 17$0.00$2.20$1.10$1.45 05/08$0.57–$1.25$1.10--
$190.00Feb 19$6.40$10.00$8.20$13.52 05/22$6.65–$14.45$8.20--
$185.00Jul 17$0.00$2.20$1.10$1.01 06/12$0.55–$1.35$1.01--
$185.00Oct 16$1.15$4.50$2.83$7.32 05/19$2.05–$5.65$2.83--

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 621
Total Puts 325
Put/Call Ratio 0.52
Net Difference 296

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,024
Total Puts 4,217
Average Put/Call Ratio 1.28
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All