Tour v294
MKSI
MKS INC
$368.06 +0.68%
(7/2 18:43) ◀
|
Monday, July 6, 2026 (6:43pm)
January 2026
|
▶ (7/7 18:46)
◀ 7/6 18:43 ▶

Option Volume

Detail
ℹ
Current (07/06) 964
Calls: 309 (32%)
Puts: 655 (68%)
Prior (07/02) 1,288
Calls: 543 (42%)
Puts: 745 (58%)
Current vs Prior -25.16%
Calls: -43.09% (Calls)
Puts: -12.08% (Puts)
Prior 7-Day Total 7,218
Calls: 3,786 (52%)
Puts: 3,432 (48%)
Prior 7-Day Average 1,031
Calls: 540 (52%)
Puts: 490 (48%)
Current vs Prior 7-Day Avg -6.51%
Calls: -42.87%
Puts: +33.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $2.95M
Calls: $1.60M (54%)
Puts: $1.35M (46%)
Prior (07/02) $4.74M
Calls: $2.87M (60%)
Puts: $1.88M (40%)
Current vs Prior -37.82%
Calls: -44.22%
Puts: -28.02%
Prior 7-Day Total $31.44M
Calls: $21.45M (68%)
Puts: $9.99M (32%)
Prior 7-Day Average $4.49M
Calls: $3.06M (68%)
Puts: $1.43M (32%)
Current vs Prior 7-Day Avg -34.31%
Calls: -47.79%
Puts: -5.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 2.12
Prior (07/02) 1.37
Current vs Prior +54.50%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +81.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 2,391
Calls: 1,355 (57%)
Puts: 1,036 (43%)
Prior (07/02) 3,187
Calls: 2,005 (63%)
Puts: 1,182 (37%)
Current vs Prior -24.98%
Prior 7-Day Total 14,590
Calls: 9,728 (67%)
Puts: 4,862 (33%)
Prior 7-Day Average 2,084
Calls: 1,389 (67%)
Puts: 694 (33%)
Current vs Prior 7-Day Avg +14.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.88% | 25.05%12.88% | 25.05%
Prior 13.90% | 25.21%-- | --
Current vs Prior -7.33% | -0.63%-- | --
Prior 7-Day Avg 14.39% | 24.65%-- | --
Current vs 7-Day Avg -10.49% | +1.64%-- | --
Prior 7-Day Eod 13.90% | 25.21%-- | --
Current vs 7-Day Eod -7.33% | -0.63%-- | --
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 11.05% | 7.21%
Calls: 10.11% | 7.77%
Puts: 11.98% | 6.66%
Current vs 7-Day Avg +7.10% | -0.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 54% - increased hedging/bearish positioning. Declining open interest (down 25%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current 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

📈 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 8 of results (avg 6.8%, best 4.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1769.5072.80$71.154.6%10.92--
$350.00Jul 1730.5032.80$31.657.3%10.67--
$360.00Jul 1724.5026.90$25.709.3%30.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1764.0067.20$65.604.9%20.84--
$420.00Jul 1755.5058.60$57.055.4%780.8085
$410.00Jul 1747.0050.50$48.757.2%10.75--
$390.00Jul 1732.8035.40$34.107.6%80.63223
$380.00Jul 1726.7029.00$27.858.3%50.56124

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 0.72, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1769.5072.80$71.154.6%10.92--
$350.00Jul 1730.5032.80$31.657.3%10.67--
$360.00Jul 1724.5026.90$25.709.3%30.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1764.0067.20$65.604.9%20.84--
$420.00Jul 1755.5058.60$57.055.4%780.8085
$410.00Jul 1747.0050.50$48.757.2%10.75--
$390.00Jul 1732.8035.40$34.107.6%80.63223
$380.00Jul 1726.7029.00$27.858.3%50.56124

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 348, top 129)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1715.0017.30$16.1514.2%70.448
$400.00Jul 178.0010.60$9.3028.0%60.30226
$440.00Jul 172.105.70$3.9092.3%60.14--
$360.00Jul 1724.5026.90$25.709.3%30.59--
$390.00Jul 1711.0013.60$12.3021.1%30.3714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1716.5018.50$17.5011.4%1290.4117
$420.00Jul 1755.5058.60$57.055.4%780.8085
$330.00Jul 176.407.80$7.1019.7%760.21370
$300.00Jul 171.303.70$2.5096.0%120.09--
$390.00Jul 1732.8035.40$34.107.6%80.63223

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. 13 found (best R:R 6.58, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$430.00Jul 17$1.32$8.68$1.326.58$421.32
$400.00$420.00Jul 17$4.05$15.95$4.053.94$404.05
$390.00$400.00Jul 17$3.00$7.00$3.002.33$393.00
$380.00$390.00Jul 17$3.85$6.15$3.851.60$383.85
$360.00$380.00Jul 17$9.55$10.45$9.551.09$369.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$300.00Jul 17$4.60$25.40$4.605.52$325.40
$340.00$330.00Jul 17$2.65$7.35$2.652.77$337.35
$350.00$340.00Jul 17$3.15$6.85$3.152.17$346.85
$370.00$360.00Jul 17$4.20$5.80$4.201.38$365.80
$360.00$350.00Jul 17$4.60$5.40$4.601.17$355.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.90, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$350.00Jul 17$39.50$39.50$10.503.76$339.50
$350.00$360.00Jul 17$5.95$5.95$4.051.47$355.95
$360.00$380.00Jul 17$9.55$9.55$10.450.91$369.55
$380.00$390.00Jul 17$3.85$3.85$6.150.63$383.85
$390.00$400.00Jul 17$3.00$3.00$7.000.43$393.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 17$8.55$8.55$1.455.90$421.45
$420.00$410.00Jul 17$8.30$8.30$1.704.88$411.70
$410.00$390.00Jul 17$14.65$14.65$5.352.74$395.35
$390.00$380.00Jul 17$6.25$6.25$3.751.67$383.75
$380.00$370.00Jul 17$6.15$6.15$3.851.60$373.85

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 11.74% of stock, avg 14.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Jul 17$25.70$17.50$43.20$316.80$403.2011.74%
$380.00Jul 17$16.15$27.85$44.00$336.00$424.0011.95%
$350.00Jul 17$31.65$12.90$44.55$305.45$394.5512.10%
$390.00Jul 17$12.30$34.10$46.40$343.60$436.4012.61%
$420.00Jul 17$5.25$57.05$62.30$357.70$482.3016.93%
$430.00Jul 17$3.93$65.60$69.53$360.47$499.5318.89%
$300.00Jul 17$71.15$2.50$73.65$226.35$373.6520.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.00% of stock, avg 6.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$330.00Jul 17$3.93$7.10$11.03$318.97$441.03
$420.00$330.00Jul 17$5.25$7.10$12.35$317.65$432.35
$430.00$340.00Jul 17$3.93$9.75$13.68$326.32$443.68
$420.00$340.00Jul 17$5.25$9.75$15.00$325.00$435.00
$400.00$330.00Jul 17$9.30$7.10$16.40$313.60$416.40
$430.00$350.00Jul 17$3.93$12.90$16.83$333.17$446.83
$420.00$350.00Jul 17$5.25$12.90$18.15$331.85$438.15
$400.00$340.00Jul 17$9.30$9.75$19.05$320.95$419.05
$390.00$330.00Jul 17$12.30$7.10$19.40$310.60$409.40
$430.00$360.00Jul 17$3.93$17.50$21.43$338.57$451.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 10.76, avg credit $8.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Jul 17$9.15$0.8510.76$370.85$399.15
330/340350/360Jul 17$8.60$1.406.14$331.40$358.60
350/360380/390Jul 17$8.45$1.555.45$351.55$388.45
360/370380/390Jul 17$8.05$1.954.13$361.95$388.05
390/410420/430Jul 17$15.97$4.033.96$394.03$435.97
350/360390/400Jul 17$7.60$2.403.17$352.40$397.60
380/390420/430Jul 17$7.57$2.433.12$382.43$427.57
370/380420/430Jul 17$7.47$2.532.95$372.53$427.47
360/370390/400Jul 17$7.20$2.802.57$362.80$397.20
340/350380/390Jul 17$7.00$3.002.33$343.00$387.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Jul 17$0.85$9.1510.76
$420.00$430.00$440.00Jul 17$1.29$8.716.75
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$0.10$9.9099.00
$410.00$420.00$430.00Jul 17$0.25$9.7539.00
$330.00$340.00$350.00Jul 17$0.50$9.5019.00
$340.00$350.00$360.00Jul 17$1.45$8.555.90
$360.00$370.00$380.00Jul 17$1.95$8.054.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.20, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Jul 17-$1.20$18.80
$360.00$380.001:2Jul 17-$6.60$13.40
$420.00$430.001:2Jul 17-$2.61$7.39
$430.00$440.001:2Jul 17-$3.87$6.13
$390.00$400.001:2Jul 17-$6.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Jul 17-$4.45$5.55
$350.00$340.001:2Jul 17-$6.60$3.40
$360.00$350.001:2Jul 17-$8.30$1.70
$410.00$390.001:2Jul 17-$19.45$0.55
$330.00$300.001:2Jul 17$2.10$27.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.08%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Jul 17$15.000.443.2%4.08%7.32%78
$390.00Jul 17$11.000.376.0%2.99%8.95%314
$400.00Jul 17$8.000.308.7%2.17%10.85%6226
$420.00Jul 17$4.000.2014.1%1.09%15.20%1--
$430.00Jul 17$2.850.1516.8%0.77%17.60%317
$440.00Jul 17$2.100.1419.6%0.57%20.12%6--

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 630 vol/day, 200 traded recently)

MKSI averages only 630 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 $340.00 12-18 call last traded $106.00 on 06/26 (now $87.60/$90.10) — try a limit near $88.85. Also watch the $350.00 08-21 call last traded $50.20 on 07/02 (now $52.40/$55.00) — try a limit near $52.40; the $360.00 08-21 call last traded $48.00 on 07/02 (now $47.30/$49.80) — try a limit near $48.00. Most tradeable put: the $380.00 08-21 put last traded $45.10 on 07/02 (now $47.90/$50.50) — try a limit near $47.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$19.50$21.70$20.60$33.00 06/17$8.00–$80.70$20.60--
$370.00Aug 21$41.90$44.70$43.30$40.80 07/02$41.95–$96.95$41.90--
$370.00Oct 16$59.70$63.20$61.45$64.47 07/02$26.55–$113.75$61.45--
$370.00Dec 18$73.90$76.80$75.35$87.68 06/24$36.60–$128.80$75.35--
$370.00Jan 15$78.80$81.60$80.20$135.20 06/30$39.85–$133.45$80.20--
$360.00Jul 17$24.50$26.90$25.70$21.50 07/02$9.75–$89.85$24.50--
$360.00Aug 21$47.30$49.80$48.55$48.00 07/02$46.75–$104.30$48.004
$360.00Oct 16$64.20$67.70$65.95$60.38 07/02$29.30–$120.10$64.20--
$360.00Dec 18$78.20$81.90$80.05$46.00 06/10$39.45–$134.70$78.20--
$360.00Jan 15$82.60$85.80$84.20$101.40 06/26$42.55–$139.35$84.20--
$360.00May 21$101.50$105.50$103.50$131.00 06/22$60.25–$159.25$103.50--
$360.00Nov 19$122.00$127.00$124.50$119.50 07/02$78.75–$181.50$122.00--
$380.00Jul 17$15.00$17.30$16.15$15.10 07/02$6.50–$72.15$15.108
$380.00Aug 21$38.20$40.70$39.45$68.90 06/29$37.75–$90.25$39.45--
$380.00Oct 16$55.50$59.30$57.40$61.00 07/02$24.35–$107.75$57.40--
$380.00Dec 18$70.10$73.10$71.60$92.00 06/18$33.90–$123.10$71.60--
$380.00Jan 15$74.50$77.80$76.15$78.00 07/02$37.40–$127.95$76.15--
$380.00Nov 19$115.00$119.50$117.25$112.50 07/02$73.30–$172.50$115.00--
$350.00Jul 17$30.50$32.80$31.65$30.97 07/02$11.60–$98.85$30.97--
$350.00Aug 21$52.40$55.00$53.70$50.20 07/02$51.80–$111.90$52.4041
$350.00Oct 16$68.90$72.50$70.70$101.58 06/22$32.10–$126.60$70.70--
$350.00Dec 18$83.20$85.50$84.35$83.75 07/02$42.60–$140.95$83.75--
$350.00Jan 15$87.10$90.50$88.80$91.58 06/17$45.85–$145.10$88.80--
$350.00Feb 19$92.80$96.00$94.40$86.00 07/02$51.05–$151.55$92.80--
$350.00May 21$105.60$109.90$107.75$107.00 06/15$62.50–$164.50$107.00--
$350.00Aug 20$116.00$120.50$118.25$140.20 06/18$72.25–$175.75$118.25--
$390.00Jul 17$11.00$13.60$12.30$40.10 06/29$5.30–$64.10$12.3014
$390.00Aug 21$33.70$36.70$35.20$30.90 07/02$34.00–$83.80$33.70--
$390.00Oct 16$51.90$55.50$53.70$58.60 07/02$21.85–$101.90$53.70--
$390.00Dec 18$66.90$69.10$68.00$68.61 07/02$32.00–$117.95$68.00--
$390.00Jan 15$70.70$73.80$72.25$92.94 06/25$35.25–$122.75$72.25--
$390.00Nov 19$111.00$116.00$113.50$74.50 05/21$70.75–$168.00$111.00--
$340.00Jul 17$37.00$39.50$38.25$33.70 07/02$13.90–$108.05$37.00--
$340.00Aug 21$57.40$60.40$58.90$68.30 06/24$57.60–$119.75$58.90--
$340.00Oct 16$73.80$77.70$75.75$100.64 06/22$34.90–$133.55$75.75--
$340.00Dec 18$87.60$90.10$88.85$106.00 06/26$44.10–$146.95$88.85873
$340.00Jan 15$92.40$94.90$93.65$55.85 06/01$49.05–$151.05$92.40--
$340.00Nov 19$129.50$134.50$132.00$108.70 06/03$84.75–$191.25$129.50--
$400.00Jul 17$8.00$10.60$9.30$10.23 07/02$4.38–$56.30$9.30226
$400.00Aug 21$30.60$33.10$31.85$56.00 07/01$30.20–$77.40$31.854
$400.00Oct 16$47.40$52.00$49.70$43.63 07/02$20.15–$96.40$47.40--
$400.00Dec 18$62.40$65.80$64.10$110.73 06/30$29.00–$112.70$64.10--
$400.00Jan 15$67.00$70.50$68.75$76.00 07/02$32.90–$117.75$68.75--
$400.00May 21$86.80$90.50$88.65$119.20 07/01$49.50–$140.00$88.65--
$400.00Aug 20$98.00$102.50$100.25$121.35 06/25$58.75–$153.75$100.25--
$400.00Nov 19$108.00$113.00$110.50$120.00 06/23$68.30–$164.00$110.50--
$330.00Jul 17$44.50$47.50$46.00$53.68 06/15$16.65–$117.25$46.00--
$330.00Oct 16$79.00$83.00$81.00$112.00 07/01$38.70–$140.70$81.00--
$330.00Dec 18$92.60$95.90$94.25$65.98 06/02$48.95–$153.40$92.60--
$330.00Nov 19$133.50$138.50$136.00$126.00 06/12$88.00–$196.25$133.50--
$410.00Jul 17$6.10$8.30$7.20$26.50 07/01$3.70–$48.75$7.20--
$410.00Aug 21$27.00$29.60$28.30$27.00 07/02$27.15–$71.25$27.00--
$410.00Oct 16$44.30$48.10$46.20$40.60 07/02$18.65–$91.30$44.30--
$410.00Dec 18$59.00$61.90$60.45$70.46 06/24$27.35–$107.65$60.45--
$410.00Aug 20$94.50$99.00$96.75$107.23 06/26$56.50–$148.00$96.75--
$320.00Jul 17$52.10$55.80$53.95$96.00 06/29$19.95–$126.95$53.95--
$320.00Aug 21$69.60$73.00$71.30$87.20 06/29$69.30–$136.00$71.30--
$320.00Oct 16$84.50$88.70$86.60$121.30 06/22$42.25–$148.10$86.60--
$320.00Dec 18$98.00$101.30$99.65$105.27 06/17$52.85–$159.80$99.65--
$320.00Jan 15$102.10$105.30$103.70$124.00 06/18$56.15–$163.75$103.70--
$320.00Nov 19$138.00$143.00$140.50$170.20 06/25$91.25–$201.50$140.50--
$420.00Jul 17$4.00$6.50$5.25$7.40 07/02$3.08–$43.00$5.25--
$420.00Aug 21$23.80$26.50$25.15$44.50 07/01$24.35–$65.85$25.153
$420.00Oct 16$40.80$44.90$42.85$66.35 07/01$17.15–$86.20$42.85--
$420.00Dec 18$55.80$58.80$57.30$68.00 07/02$25.40–$102.90$57.30--
$420.00Jan 15$60.30$63.00$61.65$63.79 07/02$29.10–$108.15$61.65--
$420.00Feb 19$66.20$69.80$68.00$72.20 06/17$33.55–$115.40$68.00--
$420.00May 21$80.20$83.90$82.05$58.20 06/04$45.00–$131.25$80.20--
$420.00Nov 19$102.00$106.50$104.25$85.54 06/11$63.50–$156.00$102.00--
$310.00Jul 17$60.60$63.80$62.20$55.20 07/02$23.75–$136.40$60.60--
$310.00Oct 16$91.10$94.60$92.85$50.74 06/08$46.00–$155.55$91.10--
$310.00Dec 18$103.30$106.90$105.10$84.94 06/12$56.45–$166.90$103.30--
$310.00Jan 15$107.00$110.50$108.75$112.50 06/17$60.05–$170.35$108.75--
$430.00Jul 17$2.85$5.00$3.93$3.89 07/02$2.38–$35.85$3.8917
$430.00Aug 21$21.30$23.80$22.55$47.80 07/01$22.10–$60.90$22.555
$430.00Oct 16$38.50$41.70$40.10$36.00 07/02$15.55–$81.90$38.50--
$430.00May 21$77.00$81.00$79.00$49.28 06/01$43.00–$127.00$77.00--
$430.00Nov 19$99.00$103.50$101.25$54.50 05/18$61.25–$152.00$99.00--
$300.00Jul 17$69.50$72.80$71.15$63.70 07/02$28.25–$146.15$69.50--
$300.00Aug 21$83.60$87.00$85.30$82.00 07/02$83.15–$153.15$83.60--
$300.00Oct 16$97.30$100.80$99.05$159.00 06/30$50.35–$163.25$99.05--
$300.00Dec 18$109.10$112.50$110.80$86.30 06/11$60.25–$173.90$109.10--
$300.00Jan 15$112.80$116.00$114.40$73.28 05/22$64.15–$177.25$112.80--
$300.00Aug 20$138.00$142.50$140.25$142.00 06/15$89.25–$203.00$140.25--
$300.00Nov 19$147.00$152.00$149.50$127.94 06/11$98.50–$212.50$147.00--
$440.00Jul 17$2.10$5.70$3.90$4.10 07/02$2.20–$30.90$3.90--
$440.00Aug 21$18.40$21.80$20.10$37.75 06/22$19.45–$55.90$20.10--
$440.00Oct 16$34.90$39.10$37.00$73.00 06/30$14.10–$76.85$37.00--
$440.00Dec 18$50.30$52.70$51.50$94.70 06/30$22.10–$93.85$51.50--
$440.00Jan 15$54.20$57.60$55.90$100.90 06/30$25.45–$99.45$55.90--
$440.00Feb 19$60.20$63.70$61.95$65.70 06/17$30.15–$106.60$61.95--
$440.00Aug 20$85.50$90.00$87.75$134.50 06/30$50.00–$136.25$87.75--
$290.00Jul 17$78.90$82.80$80.85$77.00 07/02$33.50–$156.05$78.90--
$290.00Oct 16$103.90$107.30$105.60$105.00 06/15$55.20–$171.25$105.00--
$290.00Jan 15$118.60$122.00$120.30$124.40 06/17$68.85–$184.30$120.30--
$450.00Jul 17$1.25$4.70$2.98$4.50 07/02$1.95–$25.95$2.98--
$450.00Aug 21$17.40$19.50$18.45$16.47 07/02$17.25–$51.10$17.4065
$450.00Oct 16$32.40$36.40$34.40$57.60 07/01$12.90–$72.60$34.40--
$450.00Dec 18$46.90$50.20$48.55$66.05 06/22$20.75–$89.65$48.55--
$450.00Jan 15$51.30$54.90$53.10$82.00 07/01$23.95–$95.40$53.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$20.60$22.80$21.70$19.42 07/02$5.15–$73.70$20.60--
$370.00Aug 21$42.40$44.90$43.65$43.70 07/02$19.85–$45.40$43.656
$370.00Oct 16$57.80$61.00$59.40$49.40 06/23$34.50–$89.70$57.80--
$360.00Jul 17$16.50$18.50$17.50$16.80 07/02$4.10–$65.55$16.8017
$360.00Aug 21$37.20$40.00$38.60$35.15 07/02$17.00–$40.10$37.20--
$360.00Oct 16$52.10$55.70$53.90$39.30 06/25$30.85–$82.70$52.10--
$360.00Dec 18$64.40$67.40$65.90$69.50 07/02$43.25–$90.50$65.90--
$380.00Jul 17$26.70$29.00$27.85$34.30 07/02$6.70–$82.40$27.85124
$380.00Aug 21$47.90$50.50$49.20$45.10 07/02$22.85–$51.05$47.908
$380.00Oct 16$63.00$67.00$65.00$52.00 06/29$38.20–$97.25$63.00--
$380.00Dec 18$76.00$78.50$77.25$79.40 07/02$51.35–$105.10$77.25--
$350.00Jul 17$12.00$13.80$12.90$18.14 07/02$3.50–$57.50$12.9032
$350.00Aug 21$32.40$35.00$33.70$36.98 07/02$14.55–$35.00$33.70--
$350.00Oct 16$46.50$50.50$48.50$40.00 06/26$27.55–$75.10$46.50--
$350.00Dec 18$59.20$62.00$60.60$43.98 06/29$39.00–$83.50$59.20--
$390.00Jul 17$32.80$35.40$34.10$41.30 07/02$7.80–$91.40$34.10223
$390.00Oct 16$68.50$72.50$70.50$61.20 06/23$42.50–$105.25$68.50--
$390.00Feb 19$90.20$93.20$91.70$77.30 06/18$65.00–$119.00$90.20--
$340.00Jul 17$9.00$10.50$9.75$13.70 07/02$2.45–$49.65$9.75--
$340.00Aug 21$28.00$30.50$29.25$13.00 06/30$12.50–$30.40$28.00--
$340.00Oct 16$41.90$45.40$43.65$29.90 06/29$24.40–$69.05$41.90--
$340.00Dec 18$54.00$57.00$55.50$42.65 07/01$35.75–$77.00$54.00--
$400.00Jul 17$39.80$42.50$41.15$38.84 07/02$11.05–$100.90$39.80--
$400.00Aug 21$60.10$62.90$61.50$38.00 07/01$29.75–$63.40$60.10--
$400.00Oct 16$74.80$79.30$77.05$58.20 06/25$46.90–$113.55$74.80--
$400.00May 21$106.50$110.00$108.25$119.22 06/04$81.10–$134.25$108.25--
$330.00Jul 17$6.40$7.80$7.10$9.80 07/02$1.02–$42.95$7.10370
$330.00Aug 21$23.60$26.40$25.00$24.26 07/02$10.70–$26.55$24.26--
$330.00Oct 16$37.10$41.00$39.05$32.50 06/24$21.70–$61.55$37.10--
$330.00Feb 19$56.50$59.50$58.00$64.90 05/26$39.45–$77.30$58.00--
$410.00Jul 17$47.00$50.50$48.75$37.60 06/26$13.75–$110.00$47.00--
$410.00Oct 16$81.40$85.70$83.55$72.70 06/23$52.00–$121.15$81.40--
$410.00Dec 18$93.60$97.50$95.55$89.70 06/24$65.55–$128.05$93.60--
$320.00Jul 17$4.60$5.70$5.15$8.05 07/02$2.05–$37.10$5.15--
$320.00Aug 21$20.20$22.90$21.55$21.40 07/02$8.90–$22.65$21.40--
$320.00Oct 16$32.50$37.00$34.75$30.10 06/16$19.20–$55.25$32.50--
$320.00Dec 18$44.10$47.40$45.75$37.20 06/23$28.90–$64.35$44.10--
$320.00Jan 15$47.30$50.50$48.90$42.00 06/17$31.55–$67.15$47.30--
$420.00Jul 17$55.50$58.60$57.05$37.53 07/02$16.40–$119.45$55.5085
$420.00Aug 21$73.80$76.50$75.15$40.00 06/30$38.30–$77.10$73.80--
$420.00Oct 16$88.10$92.00$90.05$58.00 06/30$56.50–$129.85$88.10--
$420.00Jan 15$104.70$107.50$106.10$85.60 06/18$74.65–$138.75$104.70--
$310.00Jul 17$2.60$4.10$3.35$6.00 07/02$1.65–$30.20$3.35--
$310.00Aug 21$17.00$20.00$18.50$20.46 07/02$7.65–$19.15$18.5048
$310.00Oct 16$29.40$32.50$30.95$26.02 07/02$16.75–$49.55$29.40--
$310.00Dec 18$40.40$43.00$41.70$35.10 06/17$26.00–$58.20$40.40--
$430.00Jul 17$64.00$67.20$65.60$31.47 07/01$20.45–$129.05$64.00--
$430.00Aug 21$80.90$83.80$82.35$44.30 06/30$43.00–$84.50$80.90--
$430.00Oct 16$95.20$98.90$97.05$63.80 06/30$61.60–$138.30$95.20--
$300.00Jul 17$1.30$3.70$2.50$0.70 06/30$1.25–$24.55$1.30--
$300.00Aug 21$13.80$16.80$15.30$17.10 07/02$6.35–$16.30$15.304
$300.00Oct 16$26.00$29.00$27.50$32.96 06/11$14.25–$43.45$27.50--
$300.00Dec 18$36.20$39.00$37.60$32.60 06/15$23.15–$52.40$36.20--
$440.00Jul 17$72.50$76.10$74.30$25.07 06/30$25.15–$138.70$72.50--
$440.00Aug 21$88.60$91.50$90.05$61.21 07/01$48.00–$92.30$88.60--
$440.00Oct 16$102.30$106.10$104.20$78.30 06/29$66.75–$147.45$102.30--
$440.00Jan 15$118.30$121.50$119.90$105.00 06/23$85.20–$155.25$118.30--
$290.00Jul 17$1.25$3.20$2.23$2.40 07/02$1.20–$20.45$2.23119
$290.00Aug 21$11.30$14.30$12.80$14.50 07/02$5.35–$13.70$12.80--
$290.00Oct 16$21.80$26.00$23.90$25.11 07/02$12.60–$38.90$23.90--
$290.00Jan 15$34.40$37.50$35.95$23.40 06/30$22.80–$49.75$34.40--
$450.00Jul 17$82.10$85.40$83.75$31.60 06/30$30.00–$148.55$82.10--
$450.00Aug 21$96.20$99.50$97.85$66.50 07/01$53.05–$100.10$96.20--
$450.00Oct 16$109.60$113.50$111.55$84.80 06/29$72.35–$156.35$109.60--
$280.00Jul 17$0.05$3.30$1.67$0.73 07/01$1.30–$15.55$0.73--
$280.00Aug 21$9.00$11.10$10.05$11.27 07/02$4.43–$10.80$10.05--
$280.00Oct 16$18.80$22.50$20.65$17.02 06/15$10.90–$34.00$18.80--
$280.00Dec 18$28.20$31.50$29.85$24.80 06/16$18.15–$41.95$28.20--
$280.00Aug 20$48.00$52.50$50.25$66.25 05/19$37.50–$63.25$50.25--
$460.00Jul 17$91.50$94.70$93.10$102.10 07/02$36.10–$158.30$93.10--
$460.00Aug 21$104.30$107.30$105.80$74.40 07/01$59.05–$108.05$104.30--
$460.00Oct 16$117.10$121.10$119.10$89.30 06/22$78.00–$165.35$117.10--
$270.00Jul 17$0.00$1.10$0.55$1.10 06/26$0.55–$12.90$0.55--
$270.00Aug 21$7.20$10.00$8.60$4.69 06/29$3.80–$8.60$7.20--
$270.00Oct 16$16.20$20.00$18.10$14.60 06/15$9.50–$29.40$16.20--
$270.00Jan 15$27.00$30.40$28.70$20.70 06/18$18.00–$39.55$27.00--
$270.00Aug 20$43.50$48.00$45.75$60.75 05/19$34.50–$57.75$45.75--
$470.00Jul 17$100.50$104.30$102.40$69.10 07/02$42.10–$168.20$100.50--
$470.00Aug 21$112.30$115.50$113.90$81.30 07/01$64.70–$116.60$112.30--
$470.00Oct 16$125.60$128.60$127.10$191.00 05/19$83.85–$174.35$127.10--
$260.00Jul 17$0.00$2.80$1.40$1.78 06/30$0.70–$9.40$1.40--
$260.00Aug 21$5.50$7.80$6.65$3.75 07/02$2.80–$6.95$5.50--
$260.00Dec 18$22.10$25.00$23.55$19.50 06/16$14.05–$32.75$22.10--
$480.00Aug 21$120.70$123.90$122.30$88.70 07/01$71.25–$125.10$120.70--
$480.00Oct 16$133.60$136.80$135.20$111.20 06/25$90.15–$183.45$133.60--
$250.00Jul 17$0.00$0.50$0.25$0.34 07/02$0.25–$6.30$0.25--
$250.00Oct 16$11.60$15.20$13.40$14.50 06/11$7.50–$21.40$13.40--
$250.00Dec 18$18.80$22.30$20.55$28.00 06/09$12.10–$28.70$20.55--
$250.00Jan 15$20.70$24.20$22.45$15.50 06/22$13.85–$31.40$20.70--
$250.00Feb 19$23.90$27.50$25.70$28.10 05/26$16.55–$34.45$25.70--
$490.00Aug 21$129.20$132.60$130.90$95.00 07/01$77.95–$133.80$129.20--
$490.00Oct 16$141.30$145.00$143.15$100.20 06/30$96.60–$192.80$141.30--
$240.00Jul 17$0.00$2.50$1.25$0.96 06/30$0.63–$4.60$0.96--
$240.00Aug 21$3.10$5.50$4.30$3.60 06/26$1.95–$4.45$3.60--
$240.00Oct 16$9.50$13.40$11.45$13.07 06/03$5.55–$18.55$11.45--
$240.00Feb 19$20.90$24.40$22.65$33.12 05/19$14.35–$30.45$22.65--
$240.00Nov 19$37.50$42.00$39.75$50.80 05/18$30.50–$48.75$39.75--
$500.00Jul 17$130.00$133.70$131.85$89.91 07/01$64.30–$135.25$130.00--
$230.00Jul 17$0.00$2.40$1.20$2.25 06/04$0.25–$3.13$1.20--
$230.00Aug 21$2.00$4.40$3.20$2.85 07/02$1.80–$3.83$2.85--

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 309
Total Puts 655
Put/Call Ratio 2.12
Net Difference -346

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,786
Total Puts 3,432
Average Put/Call Ratio 1.17
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