NEW Tour v264
MKSI
MKS INC
$365.56 -11.07%
$365.00 (-0.15%)🌙
as of 07/02 06:43 PM
(7/1 18:44) ◀
|
Thursday, July 2, 2026 (6:43pm)
January 2026
|
▶ (7/6 18:43)
◀ 7/2 18:43 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,288
Calls: 543 (42%)
Puts: 745 (58%)
Prior (07/01) 946
Calls: 621 (66%)
Puts: 325 (34%)
Current vs Prior +36.15%
Calls: -12.56% (Calls)
Puts: +129.23% (Puts)
Prior 7-Day Total 8,032
Calls: 4,158 (52%)
Puts: 3,874 (48%)
Prior 7-Day Average 1,147
Calls: 594 (52%)
Puts: 553 (48%)
Current vs Prior 7-Day Avg +12.25%
Calls: -8.59%
Puts: +34.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $4.74M
Calls: $2.87M (60%)
Puts: $1.88M (40%)
Prior (07/01) $2.62M
Calls: $1.30M (50%)
Puts: $1.32M (50%)
Current vs Prior +80.84%
Calls: +120.28%
Puts: +41.97%
Prior 7-Day Total $34.58M
Calls: $23.12M (67%)
Puts: $11.47M (33%)
Prior 7-Day Average $4.94M
Calls: $3.30M (67%)
Puts: $1.64M (33%)
Current vs Prior 7-Day Avg -3.98%
Calls: -13.15%
Puts: +14.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.37
Prior (07/01) 0.52
Current vs Prior +162.16%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +18.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 3,187
Calls: 2,005 (63%)
Puts: 1,182 (37%)
Prior (07/01) 2,406
Calls: 2,122 (88%)
Puts: 284 (12%)
Current vs Prior +32.46%
Prior 7-Day Total 13,398
Calls: 9,526 (71%)
Puts: 3,872 (29%)
Prior 7-Day Average 1,914
Calls: 1,360 (71%)
Puts: 553 (29%)
Current vs Prior 7-Day Avg +66.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 13.90% | 25.21%
Prior 13.59% | 24.55%
Current vs Prior +2.28% | +2.69%
Prior 7-Day Avg 14.62% | 24.51%
Current vs 7-Day Avg -4.98% | +2.86%
Prior 7-Day Eod 13.59% | 24.55%
Current vs 7-Day Eod +2.28% | +2.69%
Sentiment BEARISH

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 10.62% | 6.97%
Calls: 9.74% | 7.50%
Puts: 11.49% | 6.45%
Current vs 7-Day Avg +11.44% | +3.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.87M). Elevated premium activity with dollar volume up 81% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 162% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 6.9%, best 5.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1767.5071.00$69.255.1%200.8966
$310.00Jul 1758.8062.20$60.505.6%270.85220
$340.00Jul 1736.0039.20$37.608.5%120.70--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1758.5062.10$60.306.0%10.80--
$400.00Jul 1743.0046.20$44.607.2%80.70211
$390.00Jul 1735.9038.60$37.257.2%2200.6485
$380.00Jul 1729.7032.50$31.109.0%160.57118

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. 10 found (avg delta 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1767.5071.00$69.255.1%200.8966
$310.00Jul 1758.8062.20$60.505.6%270.85220
$340.00Jul 1736.0039.20$37.608.5%120.70--
$350.00Jul 1729.5032.70$31.1010.3%30.63118
$360.00Jul 1723.8027.10$25.4513.0%20.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1758.5062.10$60.306.0%10.80--
$400.00Jul 1743.0046.20$44.607.2%80.70211
$390.00Jul 1735.9038.60$37.257.2%2200.6485
$380.00Jul 1729.7032.50$31.109.0%160.57118
$370.00Jul 1723.9026.80$25.3511.4%20.50--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 459, top 220)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 174.207.30$5.7553.9%400.20245
$310.00Jul 1758.8062.20$60.505.6%270.85220
$300.00Jul 1767.5071.00$69.255.1%200.8966
$340.00Jul 1736.0039.20$37.608.5%120.70--
$400.00Jul 178.5011.60$10.0530.8%70.30227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1735.9038.60$37.257.2%2200.6485
$310.00Jul 173.806.20$5.0048.0%580.1538
$380.00Jul 1729.7032.50$31.109.0%160.57118
$340.00Jul 1711.2013.80$12.5020.8%130.30180
$330.00Jul 178.6010.10$9.3516.0%80.24362

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. 14 found (best R:R 8.09, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$430.00Jul 17$1.10$8.90$1.108.09$421.10
$400.00$420.00Jul 17$4.30$15.70$4.303.65$404.30
$380.00$400.00Jul 17$6.20$13.80$6.202.23$386.20
$360.00$380.00Jul 17$9.20$10.80$9.201.17$369.20
$350.00$360.00Jul 17$5.65$4.35$5.650.77$355.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Jul 17$2.10$7.90$2.103.76$317.90
$330.00$320.00Jul 17$2.25$7.75$2.253.44$327.75
$340.00$330.00Jul 17$3.15$6.85$3.152.17$336.85
$350.00$340.00Jul 17$3.55$6.45$3.551.82$346.45
$360.00$350.00Jul 17$3.90$6.10$3.901.56$356.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 7.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Jul 17$8.75$8.75$1.257.00$308.75
$310.00$340.00Jul 17$22.90$22.90$7.103.23$332.90
$340.00$350.00Jul 17$6.50$6.50$3.501.86$346.50
$350.00$360.00Jul 17$5.65$5.65$4.351.30$355.65
$360.00$380.00Jul 17$9.20$9.20$10.800.85$369.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$400.00Jul 17$15.70$15.70$4.303.65$404.30
$400.00$390.00Jul 17$7.35$7.35$2.652.77$392.65
$390.00$380.00Jul 17$6.15$6.15$3.851.60$383.85
$380.00$370.00Jul 17$5.75$5.75$4.251.35$374.25
$370.00$360.00Jul 17$5.40$5.40$4.601.17$364.60

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. 7 found (cheapest 12.42% of stock, avg 14.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Jul 17$25.45$19.95$45.40$314.60$405.4012.42%
$350.00Jul 17$31.10$16.05$47.15$302.85$397.1512.90%
$380.00Jul 17$16.25$31.10$47.35$332.65$427.3512.95%
$340.00Jul 17$37.60$12.50$50.10$289.90$390.1013.71%
$400.00Jul 17$10.05$44.60$54.65$345.35$454.6514.95%
$310.00Jul 17$60.50$5.00$65.50$244.50$375.5017.92%
$420.00Jul 17$5.75$60.30$66.05$353.95$486.0518.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.21% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$320.00Jul 17$4.65$7.10$11.75$308.25$441.75
$420.00$320.00Jul 17$5.75$7.10$12.85$307.15$432.85
$430.00$330.00Jul 17$4.65$9.35$14.00$316.00$444.00
$420.00$330.00Jul 17$5.75$9.35$15.10$314.90$435.10
$400.00$320.00Jul 17$10.05$7.10$17.15$302.85$417.15
$430.00$340.00Jul 17$4.65$12.50$17.15$322.85$447.15
$420.00$340.00Jul 17$5.75$12.50$18.25$321.75$438.25
$400.00$330.00Jul 17$10.05$9.35$19.40$310.60$419.40
$430.00$350.00Jul 17$4.65$16.05$20.70$329.30$450.70
$420.00$350.00Jul 17$5.75$16.05$21.80$328.20$441.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 7.33, avg credit $8.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Jul 17$8.80$1.207.33$331.20$358.80
320/330340/350Jul 17$8.75$1.257.00$321.25$348.75
310/320340/350Jul 17$8.60$1.406.14$311.40$348.60
390/400420/430Jul 17$8.45$1.555.45$391.55$428.45
320/330350/360Jul 17$7.90$2.103.76$322.10$357.90
310/320350/360Jul 17$7.75$2.253.44$312.25$357.75
380/390420/430Jul 17$7.25$2.752.64$382.75$427.25
370/380420/430Jul 17$6.85$3.152.17$373.15$426.85
360/370420/430Jul 17$6.50$3.501.86$363.50$426.50
340/350360/380Jul 17$12.75$7.251.76$337.25$372.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 65.67, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.85$9.1510.76
$380.00$400.00$420.00Jul 17$1.90$18.109.53
$360.00$380.00$400.00Jul 17$3.00$17.005.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Jul 17$0.15$9.8565.67
$340.00$350.00$360.00Jul 17$0.35$9.6527.57
$360.00$370.00$380.00Jul 17$0.35$9.6527.57
$330.00$340.00$350.00Jul 17$0.40$9.6024.00
$370.00$380.00$390.00Jul 17$0.40$9.6024.00

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 $-1.45, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Jul 17-$1.45$18.55
$380.00$400.001:2Jul 17-$3.85$16.15
$310.00$340.001:2Jul 17-$14.70$15.30
$360.00$380.001:2Jul 17-$7.05$12.95
$420.00$430.001:2Jul 17-$3.55$6.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Jul 17-$2.90$7.10
$330.00$320.001:2Jul 17-$4.85$5.15
$340.00$330.001:2Jul 17-$6.20$3.80
$350.00$340.001:2Jul 17-$8.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.99%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Jul 17$14.600.424.0%3.99%7.94%28
$400.00Jul 17$8.500.309.4%2.33%11.75%7227
$420.00Jul 17$4.200.2014.9%1.15%16.04%40245
$430.00Jul 17$3.000.1617.6%0.82%18.45%320

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. 199 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 $380.00 01-15 call last traded $84.22 on 06/23 (now $72.50/$75.30) — try a limit near $73.90. Also watch the $380.00 10-16 call last traded $76.31 on 06/25 (now $54.20/$56.50) — try a limit near $55.35; the $360.00 10-16 call last traded $68.01 on 06/17 (now $62.10/$65.30) — try a limit near $63.70. Most tradeable put: the $360.00 08-21 put last traded $22.60 on 06/22 (now $38.70/$41.50) — try a limit near $38.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$19.00$22.10$20.55$33.00 06/17$8.00–$80.70$20.55--
$370.00Aug 21$40.50$43.40$41.95$57.00 06/26$41.95–$96.95$41.954
$370.00Oct 16$57.90$61.50$59.70$65.57 06/24$26.55–$113.75$59.70104
$370.00Dec 18$72.10$74.60$73.35$87.68 06/24$36.60–$128.80$73.35--
$370.00Jan 15$76.60$79.40$78.00$95.70 06/18$39.85–$133.45$78.00--
$360.00Jul 17$23.80$27.10$25.45$60.00 06/25$9.75–$89.85$25.45--
$360.00Aug 21$45.20$48.30$46.75$70.60 06/25$46.75–$104.30$46.753
$360.00Oct 16$62.10$65.30$63.70$68.01 06/17$29.30–$120.10$63.705
$360.00Dec 18$76.20$79.20$77.70$46.00 06/10$39.45–$134.70$76.20--
$360.00Jan 15$80.60$83.90$82.25$101.40 06/26$42.55–$139.35$82.25--
$360.00May 21$99.50$103.50$101.50$131.00 06/22$60.25–$159.25$101.50--
$380.00Jul 17$14.60$17.90$16.25$29.40 06/26$6.50–$72.15$16.258
$380.00Oct 16$54.20$56.50$55.35$76.31 06/25$24.35–$107.75$55.35196
$380.00Dec 18$68.10$71.10$69.60$92.00 06/18$33.90–$123.10$69.60--
$380.00Jan 15$72.50$75.30$73.90$84.22 06/23$37.40–$127.95$73.9090
$380.00Nov 19$113.00$117.50$115.25$116.75 06/15$73.30–$172.50$115.25--
$350.00Jul 17$29.50$32.70$31.10$51.50 06/23$11.60–$98.85$31.10118
$350.00Aug 21$50.30$53.30$51.80$64.35 06/23$51.80–$111.90$51.80--
$350.00Oct 16$66.60$70.00$68.30$101.58 06/22$32.10–$126.60$68.30--
$350.00Dec 18$80.70$84.30$82.50$99.30 06/18$42.60–$140.95$82.50--
$350.00Jan 15$85.00$88.30$86.65$91.58 06/17$45.85–$145.10$86.65--
$350.00Feb 19$90.70$93.80$92.25$68.80 06/04$51.05–$151.55$90.70--
$350.00May 21$103.50$107.50$105.50$107.00 06/15$62.50–$164.50$105.50--
$350.00Aug 20$114.00$118.50$116.25$140.20 06/18$72.25–$175.75$116.25--
$390.00Jul 17$11.10$14.30$12.70$28.40 06/26$5.30–$64.10$12.70--
$390.00Aug 21$32.30$35.70$34.00$44.00 06/23$34.00–$83.80$34.008
$390.00Oct 16$49.70$52.90$51.30$61.36 06/26$21.85–$101.90$51.3072
$390.00Dec 18$64.20$67.30$65.75$89.73 06/25$32.00–$117.95$65.75--
$390.00Jan 15$68.60$71.60$70.10$92.94 06/25$35.25–$122.75$70.10--
$390.00Nov 19$109.50$114.00$111.75$74.50 05/21$70.75–$168.00$109.50--
$340.00Jul 17$36.00$39.20$37.60$58.10 06/24$13.90–$108.05$37.60--
$340.00Aug 21$55.70$59.50$57.60$68.30 06/24$57.60–$119.75$57.60--
$340.00Oct 16$71.50$75.30$73.40$100.64 06/22$34.90–$133.55$73.40--
$340.00Dec 18$85.60$88.40$87.00$106.00 06/26$44.10–$146.95$87.00--
$340.00Jan 15$89.60$93.00$91.30$55.85 06/01$49.05–$151.05$89.60--
$340.00Nov 19$128.00$132.50$130.25$108.70 06/03$84.75–$191.25$128.00--
$400.00Jul 17$8.50$11.60$10.05$19.83 06/26$4.38–$56.30$10.05227
$400.00Aug 21$28.80$31.60$30.20$40.95 06/26$30.20–$77.40$30.20--
$400.00Oct 16$46.00$50.60$48.30$58.50 06/23$20.15–$96.40$48.3021
$400.00Dec 18$60.70$63.30$62.00$54.80 06/12$29.00–$112.70$60.70--
$400.00Jan 15$65.00$68.30$66.65$82.76 06/26$32.90–$117.75$66.6517
$400.00May 21$85.00$89.00$87.00$111.60 06/25$49.50–$140.00$87.00--
$400.00Aug 20$96.00$100.50$98.25$121.35 06/25$58.75–$153.75$98.25--
$400.00Nov 19$106.00$111.00$108.50$120.00 06/23$68.30–$164.00$108.50--
$330.00Jul 17$43.00$46.70$44.85$53.68 06/15$16.65–$117.25$44.85--
$330.00Oct 16$77.00$80.70$78.85$108.65 06/22$38.70–$140.70$78.85--
$330.00Dec 18$90.50$94.00$92.25$65.98 06/02$48.95–$153.40$90.50--
$330.00Nov 19$132.00$136.50$134.25$126.00 06/12$88.00–$196.25$132.00--
$410.00Jul 17$6.00$9.00$7.50$18.09 06/26$3.70–$48.75$7.50--
$410.00Aug 21$25.70$28.60$27.15$37.10 06/23$27.15–$71.25$27.1588
$410.00Oct 16$42.80$45.80$44.30$55.85 06/26$18.65–$91.30$44.30206
$410.00Dec 18$57.30$60.30$58.80$70.46 06/24$27.35–$107.65$58.80--
$410.00Aug 20$93.00$97.00$95.00$107.23 06/26$56.50–$148.00$95.00--
$320.00Jul 17$50.60$54.60$52.60$61.80 06/15$19.95–$126.95$52.60--
$320.00Oct 16$82.50$86.30$84.40$121.30 06/22$42.25–$148.10$84.40--
$320.00Dec 18$95.60$99.50$97.55$105.27 06/17$52.85–$159.80$97.55--
$320.00Jan 15$99.50$103.20$101.35$124.00 06/18$56.15–$163.75$101.35--
$420.00Jul 17$4.20$7.30$5.75$13.80 06/26$3.08–$43.00$5.75245
$420.00Aug 21$22.90$25.80$24.35$32.80 06/23$24.35–$65.85$24.35--
$420.00Oct 16$39.50$42.60$41.05$60.00 06/25$17.15–$86.20$41.05--
$420.00Dec 18$54.00$56.70$55.35$24.70 06/09$25.40–$102.90$54.00--
$420.00Jan 15$58.50$61.20$59.85$75.30 06/18$29.10–$108.15$59.85--
$420.00Feb 19$64.50$68.10$66.30$72.20 06/17$33.55–$115.40$66.30--
$420.00May 21$78.50$82.70$80.60$58.20 06/04$45.00–$131.25$78.50--
$420.00Nov 19$100.00$105.00$102.50$85.54 06/11$63.50–$156.00$100.00--
$310.00Jul 17$58.80$62.20$60.50--$60.50–$60.50—$58.80220
$430.00Jul 17$3.00$6.30$4.65$12.11 06/26$2.38–$35.85$4.6520
$430.00Aug 21$20.40$23.80$22.10$31.60 06/26$22.10–$60.90$22.10--
$430.00Oct 16$36.60$40.10$38.35$56.40 06/25$15.55–$81.90$38.3511
$430.00May 21$75.50$79.90$77.70$49.28 06/01$43.00–$127.00$75.50--
$430.00Nov 19$97.00$102.00$99.50$54.50 05/18$61.25–$152.00$97.00--
$300.00Jul 17$67.50$71.00$69.25--$69.25–$69.25—$67.5066
$440.00Jul 17$2.20$5.40$3.80$9.00 06/26$2.20–$30.90$3.8052
$440.00Aug 21$17.80$21.10$19.45$37.75 06/22$19.45–$55.90$19.45--
$440.00Oct 16$34.00$36.90$35.45$54.10 06/25$14.10–$76.85$35.45--
$440.00Feb 19$58.50$62.00$60.25$65.70 06/17$30.15–$106.60$60.25--
$450.00Jul 17$1.15$5.00$3.08$7.90 06/26$1.95–$25.95$3.08--
$450.00Aug 21$15.60$18.90$17.25$31.65 06/25$17.25–$51.10$17.2573
$450.00Oct 16$31.50$34.50$33.00$49.90 06/25$12.90–$72.60$33.00--
$450.00Dec 18$45.30$49.00$47.15$66.05 06/22$20.75–$89.65$47.15--
$450.00Jan 15$49.70$53.00$51.35$25.48 06/09$23.95–$95.40$49.70--
$450.00Feb 19$56.00$59.30$57.65$58.50 06/15$28.60–$102.55$57.65--
$450.00Nov 19$91.50$96.00$93.75$83.50 06/12$57.25–$144.50$91.50--
$460.00Jul 17$0.05$4.60$2.32$12.73 06/22$1.48–$21.60$2.32--
$460.00Aug 21$13.70$17.40$15.55$28.60 06/22$15.55–$46.40$15.55--
$460.00Oct 16$29.30$32.50$30.90$46.90 06/25$11.80–$68.20$30.90--
$460.00Dec 18$42.70$46.40$44.55$31.60 06/11$19.40–$85.75$42.70--
$460.00Jan 15$47.30$50.10$48.70$31.50 05/26$22.45–$91.35$47.30--
$460.00Feb 19$53.50$57.00$55.25$70.00 06/18$26.70–$98.65$55.25--
$470.00Jul 17$0.00$4.20$2.10$2.60 06/12$1.35–$18.00$2.10--
$470.00Aug 21$12.10$15.40$13.75$18.93 06/24$13.75–$42.45$13.7515
$470.00Oct 16$26.80$30.80$28.80$44.00 06/25$10.80–$64.45$28.80--
$470.00Dec 18$40.30$44.00$42.15$19.10 06/05$18.15–$81.85$40.30--
$470.00Aug 20$76.00$80.00$78.00$95.50 06/18$44.50–$125.50$78.00--
$490.00Oct 16$23.00$26.50$24.75--$24.75–$24.75—$23.0039
$500.00Jan 15$38.10$41.30$39.70--$39.70–$39.70—$38.101
$210.00Jul 17$154.50$157.70$156.10--$156.10–$156.10—$154.5068
$530.00Aug 21$5.30$9.00$7.15--$7.15–$7.15—$5.301
$200.00Jul 17$164.20$167.50$165.85--$165.85–$165.85—$164.2025
$600.00Aug 21$1.85$4.90$3.38--$3.38–$3.38—$1.852
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$23.90$26.80$25.35$16.40 06/26$5.15–$73.70$23.90--
$370.00Aug 21$43.80$47.00$45.40$26.00 06/22$19.85–$45.40$43.80--
$370.00Oct 16$59.30$62.40$60.85$49.40 06/23$34.50–$89.70$59.30--
$360.00Jul 17$18.80$21.10$19.95$10.80 06/25$4.10–$65.55$18.80--
$360.00Aug 21$38.70$41.50$40.10$22.60 06/22$17.00–$40.10$38.706
$360.00Oct 16$53.60$56.70$55.15$39.30 06/25$30.85–$82.70$53.60--
$380.00Jul 17$29.70$32.50$31.10$20.00 06/26$6.70–$82.40$29.70118
$380.00Aug 21$49.60$52.50$51.05$28.77 06/22$22.85–$51.05$49.60--
$380.00Oct 16$64.60$68.40$66.50$51.38 06/26$38.20–$97.25$64.60--
$350.00Jul 17$14.90$17.20$16.05$11.08 06/26$3.50–$57.50$14.9028
$350.00Aug 21$33.50$36.50$35.00$31.00 06/24$14.55–$35.00$33.50--
$350.00Oct 16$48.10$51.30$49.70$40.00 06/26$27.55–$75.10$48.10--
$350.00Dec 18$59.80$63.00$61.40$43.30 06/22$39.00–$83.50$59.80--
$390.00Jul 17$35.90$38.60$37.25$24.87 06/26$7.80–$91.40$35.9085
$390.00Oct 16$70.10$74.20$72.15$61.20 06/23$42.50–$105.25$70.10--
$390.00Feb 19$91.00$93.70$92.35$77.30 06/18$65.00–$119.00$91.00--
$340.00Jul 17$11.20$13.80$12.50$6.40 06/25$2.45–$49.65$11.20180
$340.00Aug 21$28.80$32.00$30.40$23.00 06/25$12.50–$30.40$28.80--
$340.00Oct 16$42.50$46.40$44.45$34.10 06/26$24.40–$69.05$42.50--
$340.00Dec 18$55.30$58.00$56.65$42.43 06/18$35.75–$77.00$55.30--
$400.00Jul 17$43.00$46.20$44.60$32.50 06/24$11.05–$100.90$43.00211
$400.00Oct 16$76.10$80.70$78.40$58.20 06/25$46.90–$113.55$76.10--
$400.00May 21$108.00$111.50$109.75$119.22 06/04$81.10–$134.25$109.75--
$330.00Jul 17$8.60$10.10$9.35$5.70 06/26$1.02–$42.95$8.60362
$330.00Aug 21$25.10$28.00$26.55$13.90 06/22$10.70–$26.55$25.10--
$330.00Oct 16$37.60$41.60$39.60$32.50 06/24$21.70–$61.55$37.60--
$330.00Feb 19$57.30$60.80$59.05$64.90 05/26$39.45–$77.30$59.05--
$410.00Jul 17$50.00$53.80$51.90$37.60 06/26$13.75–$110.00$50.00--
$410.00Oct 16$83.20$87.10$85.15$72.70 06/23$52.00–$121.15$83.20--
$410.00Dec 18$95.40$98.80$97.10$89.70 06/24$65.55–$128.05$95.40--
$320.00Jul 17$6.00$8.20$7.10$4.80 06/26$2.05–$37.10$6.00100
$320.00Aug 21$21.30$24.00$22.65$11.70 06/22$8.90–$22.65$21.3034
$320.00Oct 16$33.50$37.10$35.30$30.10 06/16$19.20–$55.25$33.50--
$320.00Dec 18$45.40$48.50$46.95$37.20 06/23$28.90–$64.35$45.40--
$320.00Jan 15$48.40$51.20$49.80$42.00 06/17$31.55–$67.15$48.40--
$420.00Jul 17$58.50$62.10$60.30$43.40 06/24$16.40–$119.45$58.50--
$420.00Aug 21$75.50$78.70$77.10$61.83 06/26$38.30–$77.10$75.50--
$420.00Oct 16$90.00$93.70$91.85$76.90 06/26$56.50–$129.85$90.00--
$420.00Jan 15$106.20$108.80$107.50$85.60 06/18$74.65–$138.75$106.20--
$310.00Jul 17$3.80$6.20$5.00$4.55 06/24$1.65–$30.20$4.5538
$310.00Aug 21$17.40$20.90$19.15$14.37 06/23$7.65–$19.15$17.403
$310.00Oct 16$29.50$33.30$31.40$21.77 06/25$16.75–$49.55$29.50--
$310.00Dec 18$40.90$44.00$42.45$35.10 06/17$26.00–$58.20$40.90--
$430.00Jul 17$67.10$70.60$68.85$36.90 06/22$20.45–$129.05$67.10--
$430.00Oct 16$96.80$100.70$98.75$83.20 06/26$61.60–$138.30$96.80--
$300.00Jul 17$1.95$5.10$3.53$2.80 06/26$1.25–$24.55$2.80--
$300.00Aug 21$14.80$17.80$16.30$8.80 06/25$6.35–$16.30$14.80--
$300.00Oct 16$26.00$29.60$27.80$32.96 06/11$14.25–$43.45$27.80--
$300.00Dec 18$36.40$39.80$38.10$32.60 06/15$23.15–$52.40$36.40--
$440.00Oct 16$104.50$107.90$106.20$81.70 06/25$66.75–$147.45$104.50--
$440.00Jan 15$119.30$122.90$121.10$105.00 06/23$85.20–$155.25$119.30--
$290.00Jul 17$1.15$4.00$2.58$2.72 06/24$1.20–$20.45$2.5814
$290.00Aug 21$12.30$15.10$13.70$9.80 06/24$5.35–$13.70$12.302
$290.00Oct 16$22.30$26.10$24.20$21.10 06/24$12.60–$38.90$22.30--
$450.00Jul 17$85.20$89.40$87.30$72.90 06/23$30.00–$148.55$85.20--
$450.00Oct 16$111.50$115.30$113.40$82.60 06/22$72.35–$156.35$111.50--
$280.00Jul 17$0.35$2.75$1.55$2.24 06/24$1.30–$15.55$1.55--
$280.00Aug 21$9.10$12.50$10.80$8.14 06/24$4.43–$10.80$9.101
$280.00Oct 16$19.50$23.30$21.40$17.02 06/15$10.90–$34.00$19.50--
$280.00Dec 18$29.10$32.30$30.70$24.80 06/16$18.15–$41.95$29.10--
$280.00Aug 20$49.00$53.00$51.00$66.25 05/19$37.50–$63.25$51.00--
$460.00Oct 16$119.00$123.20$121.10$89.30 06/22$78.00–$165.35$119.00--
$270.00Jul 17$0.00$3.50$1.75$1.10 06/26$0.65–$12.90$1.10--
$270.00Aug 21$7.00$10.20$8.60$6.57 06/24$3.80–$8.60$7.00--
$270.00Oct 16$16.30$20.30$18.30$14.60 06/15$9.50–$29.40$16.30--
$270.00Jan 15$27.50$30.80$29.15$20.70 06/18$18.00–$39.55$27.50--
$270.00Aug 20$44.50$49.00$46.75$60.75 05/19$34.50–$57.75$46.75--
$470.00Oct 16$126.80$130.90$128.85$191.00 05/19$83.85–$174.35$128.85--
$260.00Jul 17$0.00$3.30$1.65$0.75 06/18$0.70–$9.40$0.75--
$260.00Aug 21$5.20$8.70$6.95$4.60 06/25$2.80–$6.95$5.20--
$260.00Dec 18$22.00$25.70$23.85$19.50 06/16$14.05–$32.75$22.00--
$480.00Oct 16$135.30$138.90$137.10$111.20 06/25$90.15–$183.45$135.30--
$250.00Jul 17$0.45$2.90$1.68$1.10 06/26$0.85–$6.30$1.10--
$250.00Oct 16$11.60$15.50$13.55$14.50 06/11$7.50–$21.40$13.55--
$250.00Dec 18$19.10$23.00$21.05$28.00 06/09$12.10–$28.70$21.05--
$250.00Jan 15$21.10$24.70$22.90$15.50 06/22$13.85–$31.40$21.10--
$250.00Feb 19$24.50$27.90$26.20$28.10 05/26$16.55–$34.45$26.20--
$240.00Jul 17$0.00$2.90$1.45$2.20 06/11$0.63–$4.60$1.45--
$240.00Aug 21$2.60$6.30$4.45$3.60 06/26$1.95–$4.45$3.60--
$240.00Oct 16$9.40$13.50$11.45$13.07 06/03$5.55–$18.55$11.45--
$240.00Feb 19$21.50$25.00$23.25$33.12 05/19$14.35–$30.45$23.25--
$240.00Nov 19$38.00$42.50$40.25$50.80 05/18$30.50–$48.75$40.25--
$500.00Jul 17$133.70$136.80$135.25$100.30 06/18$64.30–$135.25$133.70--
$230.00Jul 17$0.00$2.75$1.38$2.25 06/04$0.25–$3.13$1.38--
$230.00Oct 16$7.60$11.70$9.65$11.00 06/03$4.75–$14.85$9.65--
$220.00Jul 17$0.00$2.60$1.30$0.05 06/18$0.78–$2.20$0.05--
$220.00Oct 16$6.10$10.00$8.05$4.74 06/22$4.32–$12.40$6.10--
$220.00Dec 18$11.40$15.20$13.30$8.50 06/22$7.65–$18.30$11.40--
$210.00Jul 17$0.00$2.45$1.23$0.25 06/15$0.25–$1.63$0.25--
$210.00Jan 15$11.00$15.00$13.00$10.24 06/17$7.65–$17.30$11.00--
$200.00Jul 17$0.00$2.00$1.00$1.82 05/20$0.68–$1.35$1.00--
$200.00Oct 16$3.30$7.40$5.35$6.30 05/26$2.55–$8.20$5.35--
$200.00Nov 19$24.00$29.00$26.50$22.00 06/18$20.00–$32.00$24.00--
$195.00Jul 17$0.00$2.35$1.18$4.50 05/05$0.57–$1.43$1.18--
$190.00Jul 17$0.00$2.30$1.15$1.45 05/08$0.57–$1.25$1.15--
$190.00Feb 19$9.40$12.80$11.10$13.52 05/22$6.65–$14.45$11.10--
$185.00Jul 17$0.00$2.30$1.15$1.01 06/12$0.55–$1.33$1.01--
$185.00Oct 16$2.20$6.10$4.15$7.32 05/19$2.05–$5.65$4.15--
$580.00Oct 16$221.70$225.50$223.60$202.00 06/26$162.50–$223.60$221.70--

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 543
Total Puts 745
Put/Call Ratio 1.37
Net Difference -202

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,158
Total Puts 3,874
Average Put/Call Ratio 1.16
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