Tour v297
MKSI
MKS INC
$349.57 -5.02%
$348.00 (-0.45%)🌙
as of 07/07 06:46 PM
(7/6 18:43) ◀
|
Tuesday, July 7, 2026 (6:46pm)
January 2026
|
▶ (7/8 18:47)
◀ 7/7 18:46 ▶

Option Volume

Detail
ℹ
Current (07/07) 839
Calls: 508 (61%)
Puts: 331 (39%)
Prior (07/06) 964
Calls: 309 (32%)
Puts: 655 (68%)
Current vs Prior -12.97%
Calls: +64.40% (Calls)
Puts: -49.47% (Puts)
Prior 7-Day Total 7,321
Calls: 3,776 (52%)
Puts: 3,545 (48%)
Prior 7-Day Average 1,045
Calls: 539 (52%)
Puts: 506 (48%)
Current vs Prior 7-Day Avg -19.78%
Calls: -5.83%
Puts: -34.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.97M
Calls: $1.49M (76%)
Puts: $475.1K (24%)
Prior (07/06) $2.95M
Calls: $1.60M (54%)
Puts: $1.35M (46%)
Current vs Prior -33.24%
Calls: -6.60%
Puts: -64.81%
Prior 7-Day Total $30.92M
Calls: $20.95M (68%)
Puts: $9.97M (32%)
Prior 7-Day Average $4.42M
Calls: $2.99M (68%)
Puts: $1.42M (32%)
Current vs Prior 7-Day Avg -55.41%
Calls: -50.08%
Puts: -66.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.65
Prior (07/06) 2.12
Current vs Prior -69.26%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -47.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,275
Calls: 2,379 (73%)
Puts: 896 (27%)
Prior (07/06) 2,391
Calls: 1,355 (57%)
Puts: 1,036 (43%)
Current vs Prior +36.97%
Prior 7-Day Total 16,201
Calls: 10,521 (65%)
Puts: 5,680 (35%)
Prior 7-Day Average 2,314
Calls: 1,503 (65%)
Puts: 811 (35%)
Current vs Prior 7-Day Avg +41.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.13% | 25.55%13.13% | 25.55%
Prior 12.88% | 25.05%12.88% | 25.05%
Current vs Prior +1.96% | +1.98%+1.96% | +1.98%
Prior 7-Day Avg 13.98% | 24.64%12.88% | 25.05%
Current vs 7-Day Avg -6.11% | +3.67%+1.96% | +1.98%
Prior 7-Day Eod 12.88% | 25.05%-- | --
Current vs 7-Day Eod +1.96% | +1.98%-- | --
Sentiment BEARISHBEARISH

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 11.54% | 7.12%
Calls: 10.47% | 7.60%
Puts: 12.62% | 6.64%
Current vs 7-Day Avg +2.47% | +0.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.49M) vs puts ($475.1K). Bullish P/C ratio of 0.65. P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (2,379 calls vs 896 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 9 of results (avg 7.1%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2169.5072.90$71.204.8%320.744
$340.00Aug 2146.6048.90$47.754.8%10.5951
$300.00Jul 1752.7056.50$54.607.0%20.84--
$370.00Aug 2132.9035.30$34.107.0%10.48--
$350.00Aug 2140.8044.00$42.407.5%50.56200
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2157.1061.00$59.056.6%30.5555
$330.00Aug 2130.1032.90$31.508.9%10.37--

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. 9 found (avg delta 0.64, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1752.7056.50$54.607.0%20.84--
$310.00Jul 1744.4048.10$46.258.0%20.80--
$300.00Aug 2169.5072.90$71.204.8%320.744
$340.00Jul 1723.8027.20$25.5013.3%20.60--
$340.00Aug 2146.6048.90$47.754.8%10.5951
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1723.8027.40$25.6014.1%10.55--
$380.00Aug 2157.1061.00$59.056.6%30.5555

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 508, top 202)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 173.206.60$4.9069.4%2020.19228
$300.00Aug 2169.5072.90$71.204.8%320.744
$390.00Jul 175.008.20$6.6048.5%110.2417
$370.00Jul 1710.5012.80$11.6519.7%100.37--
$380.00Jul 177.6010.30$8.9530.2%80.3010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2112.0015.80$13.9027.3%970.204
$310.00Jul 174.607.90$6.2552.8%520.2071
$290.00Jul 172.455.00$3.7368.4%400.12306
$300.00Jul 173.906.30$5.1047.1%50.1646
$340.00Jul 1714.1017.30$15.7020.4%50.40179

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 9.6%, max 17.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 2199.8%88.0%13.4%344
$350.00Jul 17Aug 2188.7%84.5%5.0%6315
$340.00Jul 17Aug 2188.3%84.3%4.7%351
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 21105.0%89.7%17.0%10030
$300.00Jul 17Aug 2199.8%88.0%13.4%953
$320.00Jul 17Aug 2192.5%86.1%7.4%6--
$330.00Jul 17Aug 2190.7%85.4%6.3%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 7.70, avg 2.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$410.00Jul 17$1.40$8.60$1.406.14$401.40
$390.00$400.00Jul 17$1.70$8.30$1.704.88$391.70
$380.00$390.00Jul 17$2.35$7.65$2.353.26$382.35
$390.00$400.00Aug 21$2.40$7.60$2.403.17$392.40
$370.00$380.00Jul 17$2.70$7.30$2.702.70$372.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Jul 17$1.15$8.85$1.157.70$288.85
$310.00$300.00Jul 17$1.15$8.85$1.157.70$308.85
$300.00$290.00Jul 17$1.37$8.63$1.376.30$298.63
$320.00$310.00Jul 17$2.70$7.30$2.702.70$317.30
$300.00$280.00Aug 21$5.95$14.05$5.952.36$294.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 5.06, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Jul 17$8.35$8.35$1.655.06$308.35
$310.00$340.00Jul 17$20.75$20.75$9.252.24$330.75
$300.00$340.00Aug 21$23.45$23.45$16.551.42$323.45
$340.00$350.00Jul 17$5.50$5.50$4.501.22$345.50
$340.00$350.00Aug 21$5.35$5.35$4.651.15$345.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$330.00Aug 21$27.55$27.55$22.451.23$352.45
$360.00$350.00Jul 17$5.20$5.20$4.801.08$354.80
$350.00$340.00Jul 17$4.70$4.70$5.300.89$345.30
$330.00$320.00Aug 21$4.30$4.30$5.700.75$325.70
$320.00$300.00Aug 21$7.35$7.35$12.650.58$312.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $18.80, cheapest $11.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$16.6099.8%88.0%
$400.00Jul 17Aug 21$19.9086.8%87.8%
$390.00Jul 17Aug 21$20.6086.5%86.8%
$340.00Jul 17Aug 21$22.2588.3%84.3%
$350.00Jul 17Aug 21$22.4088.7%84.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$11.32105.0%89.7%
$300.00Jul 17Aug 21$14.7599.8%88.0%
$320.00Jul 17Aug 21$18.2592.5%86.1%
$330.00Jul 17Aug 21$19.4590.7%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 11.56% of stock, avg 16.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Jul 17$20.00$20.40$40.40$309.60$390.4011.56%
$340.00Jul 17$25.50$15.70$41.20$298.80$381.2011.79%
$310.00Jul 17$46.25$6.25$52.50$257.50$362.5015.02%
$300.00Jul 17$54.60$5.10$59.70$240.30$359.7017.08%
$300.00Aug 21$71.20$19.85$91.05$208.95$391.0526.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 2.79% of stock, avg 8.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$310.00Jul 17$3.50$6.25$9.75$300.25$419.75
$400.00$310.00Jul 17$4.90$6.25$11.15$298.85$411.15
$410.00$320.00Jul 17$3.50$8.95$12.45$307.55$422.45
$390.00$310.00Jul 17$6.60$6.25$12.85$297.15$402.85
$400.00$320.00Jul 17$4.90$8.95$13.85$306.15$413.85
$380.00$310.00Jul 17$8.95$6.25$15.20$294.80$395.20
$390.00$320.00Jul 17$6.60$8.95$15.55$304.45$405.55
$410.00$330.00Jul 17$3.50$12.05$15.55$314.45$425.55
$400.00$330.00Jul 17$4.90$12.05$16.95$313.05$416.95
$370.00$310.00Jul 17$11.65$6.25$17.90$292.10$387.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 27.57, avg credit $8.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Aug 21$9.65$0.3527.57$320.35$349.65
280/290300/310Jul 17$9.50$0.5019.00$280.50$309.50
320/330340/350Jul 17$8.60$1.406.14$321.40$348.60
310/320340/350Jul 17$8.20$1.804.56$311.80$348.20
350/360370/380Jul 17$7.90$2.103.76$352.10$377.90
300/320350/370Aug 21$15.65$4.353.60$304.35$365.65
350/360380/390Jul 17$7.55$2.453.08$352.45$387.55
340/350370/380Jul 17$7.40$2.602.85$342.60$377.40
290/300310/340Jul 17$22.12$7.882.81$277.88$332.12
280/290310/340Jul 17$21.90$8.102.70$268.10$331.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 44.45, cheapest $0.22)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.30$9.7032.33
$370.00$380.00$390.00Jul 17$0.35$9.6527.57
$380.00$390.00$400.00Jul 17$0.65$9.3514.38
$350.00$370.00$390.00Aug 21$1.40$18.6013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$0.22$9.7844.45
$310.00$320.00$330.00Jul 17$0.40$9.6024.00
$340.00$350.00$360.00Jul 17$0.50$9.5019.00
$320.00$330.00$340.00Jul 17$0.55$9.4517.18
$280.00$300.00$320.00Aug 21$1.40$18.6013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-3.95, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$340.001:2Jul 17-$4.75$25.25
$350.00$370.001:2Jul 17-$3.30$16.70
$300.00$340.001:2Aug 21-$24.30$15.70
$400.00$410.001:2Jul 17-$2.10$7.90
$390.00$400.001:2Jul 17-$3.20$6.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$330.001:2Aug 21-$3.95$46.05
$300.00$280.001:2Aug 21-$7.95$12.05
$290.00$280.001:2Jul 17-$1.43$8.57
$300.00$290.001:2Jul 17-$2.36$7.64
$320.00$300.001:2Aug 21-$12.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 11.67%, avg 4.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$40.800.560.1%11.67%11.79%5200
$370.00Aug 21$32.900.485.8%9.41%15.26%1--
$390.00Aug 21$25.700.4211.6%7.35%18.92%2--
$400.00Aug 21$23.700.3914.4%6.78%21.21%3--
$350.00Jul 17$18.600.520.1%5.32%5.44%1115
$370.00Jul 17$10.500.375.8%3.00%8.85%10--
$380.00Jul 17$7.600.308.7%2.17%10.88%810
$390.00Jul 17$5.000.2411.6%1.43%13.00%1117
$400.00Jul 17$3.200.1914.4%0.92%15.34%202228
$410.00Jul 17$1.600.1417.3%0.46%17.74%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 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 $76.70/$79.50) — try a limit near $78.10. Also watch the $310.00 10-16 call last traded $50.74 on 06/08 (now $78.50/$81.80) — try a limit near $78.50; the $360.00 12-18 call last traded $46.00 on 06/10 (now $68.20/$71.20) — try a limit near $68.20. Most tradeable put: the $380.00 08-21 put last traded $45.10 on 07/02 (now $57.10/$61.00) — try a limit near $57.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$18.60$21.40$20.00$30.97 07/02$13.35–$98.85$20.00115
$350.00Aug 21$40.80$44.00$42.40$50.20 07/02$42.40–$111.90$42.40200
$350.00Oct 16$58.60$62.60$60.60$101.58 06/22$35.30–$126.60$60.60--
$350.00Dec 18$73.20$75.10$74.15$83.75 07/02$46.30–$140.95$74.15--
$350.00Jan 15$76.80$79.70$78.25$91.58 06/17$50.05–$145.10$78.25--
$350.00Feb 19$82.00$85.50$83.75$86.00 07/02$55.65–$151.55$83.75--
$350.00May 21$95.00$99.30$97.15$107.00 06/15$67.30–$164.50$97.15--
$350.00Aug 20$105.50$109.50$107.50$140.20 06/18$77.75–$175.75$107.50--
$340.00Jul 17$23.80$27.20$25.50$33.70 07/02$16.00–$108.05$25.50--
$340.00Aug 21$46.60$48.90$47.75$68.30 06/24$47.75–$119.75$47.7551
$340.00Oct 16$63.00$67.00$65.00$100.64 06/22$38.85–$133.55$65.00--
$340.00Dec 18$76.70$79.50$78.10$106.00 06/26$49.10–$146.95$78.10872
$340.00Jan 15$80.60$84.00$82.30$55.85 06/01$53.40–$151.05$80.60--
$340.00Nov 19$118.50$123.50$121.00$108.70 06/03$90.25–$191.25$118.50--
$360.00Jul 17$13.80$17.30$15.55$21.50 07/02$10.90–$89.85$15.55--
$360.00Aug 21$37.00$39.90$38.45$48.00 07/02$38.45–$104.30$38.45--
$360.00Oct 16$55.00$58.30$56.65$60.38 07/02$32.70–$120.10$56.65--
$360.00Dec 18$68.20$71.20$69.70$46.00 06/10$42.85–$134.70$68.203
$360.00Jan 15$72.50$75.90$74.20$101.40 06/26$46.55–$139.35$74.20--
$360.00May 21$91.50$94.60$93.05$131.00 06/22$64.25–$159.25$93.05--
$360.00Nov 19$111.00$116.00$113.50$119.50 07/02$84.25–$181.50$113.50--
$330.00Jul 17$29.90$33.60$31.75$53.68 06/15$19.20–$117.25$31.75--
$330.00Oct 16$68.00$71.30$69.65$112.00 07/01$42.40–$140.70$69.65--
$330.00Dec 18$81.00$84.00$82.50$65.98 06/02$53.50–$153.40$81.00--
$330.00Nov 19$122.00$127.00$124.50$126.00 06/12$93.75–$196.25$124.50--
$370.00Jul 17$10.50$12.80$11.65$33.00 06/17$8.80–$80.70$11.65--
$370.00Aug 21$32.90$35.30$34.10$40.80 07/02$34.10–$96.95$34.10--
$370.00Oct 16$50.60$54.30$52.45$64.47 07/02$29.65–$113.75$52.45--
$370.00Dec 18$64.50$67.10$65.80$87.68 06/24$39.90–$128.80$65.80--
$370.00Jan 15$69.00$72.10$70.55$135.20 06/30$43.70–$133.45$70.55--
$320.00Jul 17$36.90$40.50$38.70$96.00 06/29$22.75–$126.95$38.70--
$320.00Aug 21$56.50$59.80$58.15$87.20 06/29$58.15–$136.00$58.15--
$320.00Oct 16$73.00$76.60$74.80$121.30 06/22$46.40–$148.10$74.80525
$320.00Dec 18$85.80$89.30$87.55$105.27 06/17$57.20–$159.80$87.55--
$320.00Jan 15$90.10$93.00$91.55$124.00 06/18$61.00–$163.75$91.55--
$320.00Nov 19$126.00$131.00$128.50$170.20 06/25$97.25–$201.50$128.50--
$380.00Jul 17$7.60$10.30$8.95$15.10 07/02$7.65–$72.15$8.9510
$380.00Aug 21$28.80$31.70$30.25$68.90 06/29$30.25–$90.25$30.25--
$380.00Oct 16$47.00$50.60$48.80$61.00 07/02$27.25–$107.75$48.80--
$380.00Dec 18$60.80$64.40$62.60$92.00 06/18$37.45–$123.10$62.60--
$380.00Jan 15$65.00$68.90$66.95$78.00 07/02$40.95–$127.95$66.95--
$380.00Nov 19$104.50$109.50$107.00$112.50 07/02$78.50–$172.50$107.00--
$310.00Jul 17$44.40$48.10$46.25$55.20 07/02$27.35–$136.40$46.25--
$310.00Oct 16$78.50$81.80$80.15$50.74 06/08$50.75–$155.55$78.5012
$310.00Dec 18$90.90$94.30$92.60$84.94 06/12$61.65–$166.90$90.90--
$310.00Jan 15$94.60$98.10$96.35$112.50 06/17$65.10–$170.35$96.35--
$390.00Jul 17$5.00$8.20$6.60$40.10 06/29$6.15–$64.10$6.6017
$390.00Aug 21$25.70$28.70$27.20$30.90 07/02$27.20–$83.80$27.20--
$390.00Oct 16$43.80$46.50$45.15$58.60 07/02$24.45–$101.90$45.1573
$390.00Dec 18$57.20$59.90$58.55$68.61 07/02$34.90–$117.95$58.55--
$390.00Jan 15$61.80$65.20$63.50$92.94 06/25$38.40–$122.75$63.50--
$390.00Nov 19$101.50$106.00$103.75$74.50 05/21$75.75–$168.00$101.50--
$300.00Jul 17$52.70$56.50$54.60$63.70 07/02$33.35–$146.15$54.60--
$300.00Aug 21$69.50$72.90$71.20$82.00 07/02$71.20–$153.15$71.204
$300.00Oct 16$84.10$87.20$85.65$159.00 06/30$55.50–$163.25$85.65--
$300.00Dec 18$96.20$99.90$98.05$86.30 06/11$66.10–$173.90$96.20--
$300.00Jan 15$99.80$103.40$101.60$73.28 05/22$69.60–$177.25$99.80--
$300.00Aug 20$125.50$130.50$128.00$142.00 06/15$95.75–$203.00$128.00--
$300.00Nov 19$134.50$139.50$137.00$127.94 06/11$104.75–$212.50$134.50--
$400.00Jul 17$3.20$6.60$4.90$10.23 07/02$4.90–$56.30$4.90228
$400.00Aug 21$23.70$25.90$24.80$56.00 07/01$24.80–$77.40$24.80--
$400.00Oct 16$40.00$44.60$42.30$43.63 07/02$22.70–$96.40$42.30--
$400.00Dec 18$54.80$57.60$56.20$110.73 06/30$32.40–$112.70$56.20--
$400.00Jan 15$58.50$61.80$60.15$76.00 07/02$35.85–$117.75$60.15--
$400.00May 21$78.00$81.40$79.70$119.20 07/01$52.75–$140.00$79.70--
$400.00Aug 20$88.50$93.50$91.00$121.35 06/25$63.50–$153.75$91.00--
$400.00Nov 19$98.00$103.00$100.50$120.00 06/23$73.00–$164.00$100.50--
$290.00Jul 17$61.50$65.00$63.25$77.00 07/02$38.50–$156.05$63.25--
$290.00Oct 16$90.20$93.70$91.95$105.00 06/15$60.25–$171.25$91.95--
$290.00Jan 15$105.20$108.50$106.85$124.40 06/17$74.70–$184.30$106.85--
$410.00Jul 17$1.60$5.40$3.50$26.50 07/01$3.50–$48.75$3.50--
$410.00Aug 21$19.70$23.30$21.50$27.00 07/02$21.50–$71.25$21.50--
$410.00Oct 16$37.20$40.20$38.70$40.60 07/02$20.25–$91.30$38.70207
$410.00Dec 18$50.80$53.80$52.30$70.46 06/24$30.40–$107.65$52.30--
$410.00Aug 20$85.50$90.50$88.00$107.23 06/26$61.00–$148.00$88.00--
$420.00Jul 17$0.60$4.60$2.60$7.40 07/02$2.60–$43.00$2.60--
$420.00Aug 21$18.70$20.50$19.60$44.50 07/01$19.60–$65.85$19.60--
$420.00Oct 16$34.50$37.60$36.05$66.35 07/01$18.70–$86.20$36.05--
$420.00Dec 18$48.50$51.10$49.80$68.00 07/02$28.30–$102.90$49.80--
$420.00Jan 15$52.50$55.80$54.15$63.79 07/02$31.50–$108.15$54.15--
$420.00Feb 19$58.50$61.60$60.05$72.20 06/17$36.85–$115.40$60.05--
$420.00May 21$72.00$75.00$73.50$58.20 06/04$48.00–$131.25$72.00--
$420.00Nov 19$92.50$97.50$95.00$85.54 06/11$68.25–$156.00$92.50--
$430.00Jul 17$0.50$4.10$2.30$3.89 07/02$2.30–$35.85$2.3020
$430.00Aug 21$16.60$18.40$17.50$47.80 07/01$17.50–$60.90$17.50--
$430.00Oct 16$31.80$35.00$33.40$36.00 07/02$17.30–$81.90$33.40--
$430.00May 21$69.00$72.40$70.70$49.28 06/01$45.75–$127.00$69.00--
$430.00Nov 19$89.50$94.50$92.00$54.50 05/18$66.00–$152.00$89.50--
$440.00Jul 17$0.40$2.80$1.60$4.10 07/02$1.60–$30.90$1.60--
$440.00Aug 21$13.80$16.70$15.25$37.75 06/22$15.25–$55.90$15.25--
$440.00Oct 16$29.70$33.10$31.40$73.00 06/30$15.40–$76.85$31.40--
$440.00Dec 18$42.90$45.30$44.10$94.70 06/30$24.60–$93.85$44.10--
$440.00Jan 15$47.00$50.40$48.70$100.90 06/30$27.95–$99.45$48.70--
$440.00Feb 19$53.00$56.10$54.55$65.70 06/17$32.90–$106.60$54.55--
$440.00Aug 20$77.00$81.00$79.00$134.50 06/30$54.25–$136.25$79.00--
$450.00Jul 17$0.00$3.10$1.55$4.50 07/02$1.55–$25.95$1.55--
$450.00Aug 21$12.70$15.00$13.85$16.47 07/02$13.85–$51.10$13.85--
$450.00Oct 16$27.70$30.30$29.00$57.60 07/01$14.15–$72.60$29.00--
$450.00Dec 18$40.50$44.10$42.30$66.05 06/22$22.75–$89.65$42.30--
$450.00Jan 15$44.50$47.90$46.20$82.00 07/01$26.25–$95.40$46.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$18.80$22.00$20.40$18.14 07/02$3.50–$50.00$18.8032
$350.00Aug 21$39.90$43.20$41.55$36.98 07/02$14.55–$41.55$39.90--
$350.00Oct 16$55.00$59.10$57.05$40.00 06/26$27.55–$69.10$55.00--
$350.00Dec 18$67.00$70.40$68.70$43.98 06/29$39.00–$78.80$67.00--
$340.00Jul 17$14.10$17.30$15.70$13.70 07/02$2.45–$42.95$14.10179
$340.00Aug 21$34.50$37.60$36.05$13.00 06/30$12.50–$36.05$34.50--
$340.00Oct 16$49.60$53.60$51.60$29.90 06/29$24.40–$63.00$49.60--
$340.00Dec 18$61.90$64.80$63.35$42.65 07/01$35.75–$72.50$61.90--
$360.00Jul 17$23.80$27.40$25.60$16.80 07/02$4.10–$57.40$23.80--
$360.00Aug 21$45.40$48.70$47.05$35.15 07/02$17.00–$47.05$45.40--
$360.00Oct 16$61.60$64.90$63.25$39.30 06/25$30.85–$76.10$61.60--
$360.00Dec 18$72.70$76.30$74.50$69.50 07/02$43.25–$85.60$72.70--
$330.00Jul 17$10.60$13.50$12.05$9.80 07/02$1.02–$36.40$10.60--
$330.00Aug 21$30.10$32.90$31.50$24.26 07/02$10.70–$31.50$30.10--
$330.00Oct 16$45.00$48.50$46.75$32.50 06/24$21.70–$56.90$45.00--
$330.00Feb 19$63.10$67.10$65.10$64.90 05/26$39.45–$73.10$64.90--
$370.00Jul 17$30.20$33.30$31.75$19.42 07/02$5.15–$65.80$30.20--
$370.00Aug 21$51.80$54.30$53.05$43.70 07/02$19.85–$53.05$51.80--
$370.00Oct 16$67.30$70.90$69.10$49.40 06/23$34.50–$83.45$67.30--
$320.00Jul 17$7.70$10.20$8.95$8.05 07/02$2.05–$30.15$8.05--
$320.00Aug 21$25.40$29.00$27.20$21.40 07/02$8.90–$27.20$25.40--
$320.00Oct 16$40.60$43.60$42.10$30.10 06/16$19.20–$50.90$40.60--
$320.00Dec 18$51.70$54.50$53.10$37.20 06/23$28.90–$60.20$51.70--
$320.00Jan 15$54.50$57.10$55.80$42.00 06/17$31.55–$63.10$54.50--
$380.00Jul 17$37.40$40.70$39.05$34.30 07/02$6.70–$74.35$37.40--
$380.00Aug 21$57.10$61.00$59.05$45.10 07/02$22.85–$59.05$57.1055
$380.00Oct 16$73.90$77.10$75.50$52.00 06/29$38.20–$90.55$73.90--
$380.00Dec 18$84.90$88.60$86.75$79.40 07/02$51.35–$99.30$84.90--
$310.00Jul 17$4.60$7.90$6.25$6.00 07/02$1.65–$24.85$6.0071
$310.00Aug 21$21.90$25.00$23.45$20.46 07/02$7.65–$23.45$21.90--
$310.00Oct 16$35.30$39.00$37.15$26.02 07/02$16.75–$45.40$35.30--
$310.00Dec 18$46.30$49.20$47.75$35.10 06/17$26.00–$54.55$46.30--
$390.00Jul 17$45.50$48.30$46.90$41.30 07/02$7.80–$82.70$45.50--
$390.00Oct 16$79.80$83.70$81.75$61.20 06/23$42.50–$98.20$79.80--
$390.00Feb 19$99.00$102.20$100.60$77.30 06/18$65.00–$113.30$99.00--
$300.00Jul 17$3.90$6.30$5.10$0.70 06/30$1.25–$19.90$3.9046
$300.00Aug 21$18.20$21.50$19.85$17.10 07/02$6.35–$19.85$18.207
$300.00Oct 16$31.80$34.80$33.30$32.96 06/11$14.25–$40.00$32.96--
$300.00Dec 18$41.70$45.00$43.35$32.60 06/15$23.15–$48.80$41.70--
$400.00Jul 17$52.80$56.60$54.70$38.84 07/02$11.05–$91.75$52.80--
$400.00Aug 21$70.90$74.70$72.80$38.00 07/01$29.75–$72.80$70.90--
$400.00Oct 16$86.60$90.80$88.70$58.20 06/25$46.90–$105.80$86.60--
$400.00May 21$115.60$119.60$117.60$119.22 06/04$81.10–$129.10$117.60--
$290.00Jul 17$2.45$5.00$3.73$2.40 07/02$1.20–$15.80$2.45306
$290.00Aug 21$15.60$18.40$17.00$14.50 07/02$5.35–$17.00$15.60--
$290.00Oct 16$28.10$31.00$29.55$25.11 07/02$12.60–$35.00$28.10--
$290.00Jan 15$40.10$43.40$41.75$23.40 06/30$22.80–$46.55$40.10--
$410.00Jul 17$61.90$65.30$63.60$37.60 06/26$13.75–$101.15$61.90--
$410.00Oct 16$93.40$97.20$95.30$72.70 06/23$52.00–$114.05$93.40--
$410.00Dec 18$104.70$108.60$106.65$89.70 06/24$65.55–$121.95$104.70--
$280.00Jul 17$0.95$4.20$2.58$0.73 07/01$1.30–$12.35$0.9526
$280.00Aug 21$12.00$15.80$13.90$11.27 07/02$4.43–$13.90$12.004
$280.00Oct 16$24.00$27.50$25.75$17.02 06/15$10.90–$30.75$24.00--
$280.00Dec 18$33.30$36.90$35.10$24.80 06/16$18.15–$39.10$33.30--
$280.00Aug 20$54.00$58.00$56.00$66.25 05/19$37.50–$60.25$56.00--
$420.00Jul 17$70.80$74.50$72.65$37.53 07/02$16.40–$110.15$70.80--
$420.00Aug 21$85.80$89.60$87.70$40.00 06/30$38.30–$87.70$85.80--
$420.00Oct 16$101.00$104.40$102.70$58.00 06/30$56.50–$122.10$101.00--
$420.00Jan 15$115.10$118.70$116.90$85.60 06/18$74.65–$132.25$115.10--
$270.00Jul 17$0.30$3.40$1.85$1.10 06/26$0.55–$9.55$1.10--
$270.00Aug 21$9.70$13.40$11.55$4.69 06/29$3.80–$11.55$9.70--
$270.00Oct 16$20.10$24.10$22.10$14.60 06/15$9.50–$26.60$20.10--
$270.00Jan 15$31.80$35.50$33.65$20.70 06/18$18.00–$36.90$31.80--
$270.00Aug 20$49.00$53.50$51.25$60.75 05/19$34.50–$55.00$51.25--
$430.00Jul 17$80.00$83.50$81.75$31.47 07/01$20.45–$119.85$80.00--
$430.00Aug 21$94.10$97.50$95.80$44.30 06/30$43.00–$95.80$94.10--
$430.00Oct 16$108.20$111.80$110.00$63.80 06/30$61.60–$130.85$108.20--
$260.00Jul 17$0.20$3.10$1.65$1.78 06/30$0.70–$6.65$1.65--
$260.00Aug 21$8.10$11.10$9.60$3.75 07/02$2.80–$9.60$8.1051
$260.00Dec 18$25.90$29.50$27.70$19.50 06/16$14.05–$30.75$25.90--
$440.00Jul 17$89.50$93.00$91.25$25.07 06/30$25.15–$129.45$89.50--
$440.00Aug 21$101.70$105.60$103.65$61.21 07/01$48.00–$103.65$101.70--
$440.00Oct 16$115.30$119.30$117.30$78.30 06/29$66.75–$139.35$115.30--
$440.00Jan 15$129.50$133.20$131.35$105.00 06/23$85.20–$148.40$129.50--
$250.00Jul 17$0.35$1.95$1.15$0.34 07/02$0.25–$5.10$0.35113
$250.00Oct 16$14.70$18.40$16.55$14.50 06/11$7.50–$19.45$14.704
$250.00Dec 18$22.90$25.90$24.40$28.00 06/09$12.10–$26.70$24.40--
$250.00Jan 15$24.50$27.90$26.20$15.50 06/22$13.85–$28.75$24.50--
$250.00Feb 19$27.50$31.40$29.45$28.10 05/26$16.55–$32.30$28.10--
$450.00Jul 17$99.10$102.80$100.95$31.60 06/30$30.00–$139.05$99.10--
$450.00Aug 21$110.10$113.90$112.00$66.50 07/01$53.05–$112.00$110.10--
$450.00Oct 16$123.30$127.00$125.15$84.80 06/29$72.35–$148.00$123.30--
$240.00Jul 17$0.00$2.65$1.33$0.96 06/30$0.63–$3.40$0.96--
$240.00Aug 21$4.60$7.70$6.15$3.60 06/26$1.95–$6.15$4.60--
$240.00Oct 16$12.20$16.00$14.10$13.07 06/03$5.55–$16.20$13.07--
$240.00Feb 19$24.40$28.00$26.20$33.12 05/19$14.35–$28.55$26.20--
$240.00Nov 19$41.50$46.00$43.75$50.80 05/18$30.50–$46.25$43.75--
$460.00Jul 17$108.90$112.60$110.75$102.10 07/02$36.10–$148.75$108.90--
$460.00Aug 21$118.70$122.10$120.40$74.40 07/01$59.05–$120.40$118.70--
$460.00Oct 16$131.70$134.90$133.30$89.30 06/22$78.00–$156.80$131.70--
$230.00Jul 17$0.00$2.50$1.25$2.25 06/04$0.25–$2.47$1.25--
$230.00Aug 21$3.10$6.70$4.90$2.85 07/02$1.80–$4.90$3.102
$470.00Jul 17$118.70$122.50$120.60$69.10 07/02$42.10–$158.45$118.70--
$470.00Aug 21$127.10$131.00$129.05$81.30 07/01$64.70–$129.05$127.10--
$470.00Oct 16$139.10$142.90$141.00$191.00 05/19$83.85–$165.85$141.00--
$480.00Aug 21$136.20$139.80$138.00$88.70 07/01$71.25–$138.00$136.20--
$480.00Oct 16$147.40$151.30$149.35$111.20 06/25$90.15–$174.80$147.40--
$490.00Aug 21$145.20$148.80$147.00$95.00 07/01$77.95–$147.00$145.20--
$490.00Oct 16$155.70$159.40$157.55$100.20 06/30$96.60–$183.75$155.70--
$500.00Jul 17$148.50$151.90$150.20$89.91 07/01$64.30–$150.20$148.50--

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 508
Total Puts 331
Put/Call Ratio 0.65
Net Difference 177

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,776
Total Puts 3,545
Average Put/Call Ratio 1.23
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