Tour v303
MKSI
MKS INC
$349.39 -0.05%
$348.79 (-0.17%)🌙
as of 07/08 06:47 PM
(7/7 18:46) ◀
|
Wednesday, July 8, 2026 (6:47pm)
January 2026
|
▶ (7/9 18:46)
◀ 7/8 18:47 ▶

Option Volume

Detail
ℹ
Current (07/08) 524
Calls: 168 (32%)
Puts: 356 (68%)
Prior (07/07) 839
Calls: 508 (61%)
Puts: 331 (39%)
Current vs Prior -37.54%
Calls: -66.93% (Calls)
Puts: +7.55% (Puts)
Prior 7-Day Total 6,953
Calls: 3,462 (50%)
Puts: 3,491 (50%)
Prior 7-Day Average 993
Calls: 494 (50%)
Puts: 498 (50%)
Current vs Prior 7-Day Avg -47.25%
Calls: -66.03%
Puts: -28.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.08M
Calls: $834.1K (77%)
Puts: $250.3K (23%)
Prior (07/07) $1.97M
Calls: $1.49M (76%)
Puts: $475.1K (24%)
Current vs Prior -44.94%
Calls: -44.18%
Puts: -47.31%
Prior 7-Day Total $27.23M
Calls: $17.23M (63%)
Puts: $10.00M (37%)
Prior 7-Day Average $3.89M
Calls: $2.46M (63%)
Puts: $1.43M (37%)
Current vs Prior 7-Day Avg -72.12%
Calls: -66.11%
Puts: -82.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 2.12
Prior (07/07) 0.65
Current vs Prior +225.22%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +68.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 2,067
Calls: 885 (43%)
Puts: 1,182 (57%)
Prior (07/07) 3,275
Calls: 2,379 (73%)
Puts: 896 (27%)
Current vs Prior -36.89%
Prior 7-Day Total 17,401
Calls: 12,009 (69%)
Puts: 5,392 (31%)
Prior 7-Day Average 2,485
Calls: 1,715 (69%)
Puts: 770 (31%)
Current vs Prior 7-Day Avg -16.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.09% | 25.64%12.09% | 25.64%
Prior 13.13% | 25.55%13.13% | 25.55%
Current vs Prior -7.90% | +0.39%-7.90% | +0.39%
Prior 7-Day Avg 13.72% | 24.75%13.00% | 25.30%
Current vs 7-Day Avg -11.85% | +3.63%-7.01% | +1.37%
Prior 7-Day Eod 13.13% | 25.55%-- | --
Current vs 7-Day Eod -7.90% | +0.39%-- | --
Sentiment BULLISHBULLISH

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 11.78% | 7.16%
Calls: 10.56% | 7.42%
Puts: 12.99% | 6.89%
Current vs 7-Day Avg +0.46% | +0.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($834.1K) vs puts ($250.3K). Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 225% - increased hedging/bearish positioning. Declining open interest (down 37%) 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 11 of results (avg 7.5%, best 4.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2169.6073.10$71.354.9%10.7434
$330.00Aug 2151.5054.70$53.106.0%1010.64--
$360.00Aug 2137.0040.50$38.759.0%10.535
$330.00Jul 1728.5031.30$29.909.4%10.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2171.8075.20$73.504.6%20.61--
$340.00Aug 2135.9038.20$37.056.2%10.40105
$400.00Jul 1752.2055.90$54.056.8%20.83--
$350.00Aug 2140.0043.50$41.758.4%10.44--
$370.00Jul 1729.0031.60$30.308.6%30.65115

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 0.65, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2169.6073.10$71.354.9%10.7434
$330.00Jul 1728.5031.30$29.909.4%10.69--
$330.00Aug 2151.5054.70$53.106.0%1010.64--
$340.00Jul 1722.3024.80$23.5510.6%20.61--
$360.00Aug 2137.0040.50$38.759.0%10.535
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1752.2055.90$54.056.8%20.83--
$380.00Jul 1735.8039.20$37.509.1%10.72--
$370.00Jul 1729.0031.60$30.308.6%30.65115
$400.00Aug 2171.8075.20$73.504.6%20.61--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 483, top 160)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2151.5054.70$53.106.0%1010.64--
$350.00Jul 1717.1019.50$18.3013.1%200.52115
$400.00Jul 172.754.80$3.7854.2%30.17162
$340.00Jul 1722.3024.80$23.5510.6%20.61--
$370.00Jul 179.0011.30$10.1522.7%20.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 176.708.50$7.6023.7%1600.24105
$290.00Jul 171.852.70$2.2837.3%1100.09344
$280.00Jul 171.103.10$2.1095.2%500.0827
$330.00Jul 179.6010.90$10.2512.7%140.31385
$370.00Jul 1729.0031.60$30.308.6%30.65115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.2%, max 14.2%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 21104.9%91.9%14.2%53128
$290.00Jul 17Aug 2193.9%90.1%4.2%111344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 54.56, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$400.00Jul 17$3.32$16.68$3.325.02$383.32
$370.00$380.00Jul 17$3.05$6.95$3.052.28$373.05
$360.00$370.00Jul 17$3.80$6.20$3.801.63$363.80
$350.00$360.00Jul 17$4.35$5.65$4.351.30$354.35
$330.00$360.00Aug 21$14.35$15.65$14.351.09$344.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Jul 17$0.18$9.82$0.1854.56$289.82
$310.00$290.00Jul 17$2.47$17.53$2.477.10$307.53
$290.00$280.00Aug 21$2.50$7.50$2.503.00$287.50
$330.00$320.00Jul 17$2.65$7.35$2.652.77$327.35
$320.00$310.00Jul 17$2.85$7.15$2.852.51$317.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.80, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 17$6.35$6.35$3.651.74$336.35
$300.00$330.00Aug 21$18.25$18.25$11.751.55$318.25
$340.00$350.00Jul 17$5.25$5.25$4.751.11$345.25
$330.00$360.00Aug 21$14.35$14.35$15.650.92$344.35
$350.00$360.00Jul 17$4.35$4.35$5.650.77$354.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$380.00Jul 17$16.55$16.55$3.454.80$383.45
$380.00$370.00Jul 17$7.20$7.20$2.802.57$372.80
$400.00$350.00Aug 21$31.75$31.75$18.251.74$368.25
$370.00$340.00Jul 17$16.25$16.25$13.751.18$353.75
$350.00$340.00Aug 21$4.70$4.70$5.300.89$345.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $19.48, cheapest $12.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Aug 21$23.2086.5%88.9%
$360.00Jul 17Aug 21$24.8085.2%89.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$12.05104.9%91.9%
$290.00Jul 17Aug 21$14.3793.9%90.1%
$400.00Jul 17Aug 21$19.4583.6%88.7%
$340.00Jul 17Aug 21$23.0085.3%88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 10.76% of stock, avg 12.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Jul 17$23.55$14.05$37.60$302.40$377.6010.76%
$330.00Jul 17$29.90$10.25$40.15$289.85$370.1511.49%
$370.00Jul 17$10.15$30.30$40.45$329.55$410.4511.58%
$380.00Jul 17$7.10$37.50$44.60$335.40$424.6012.77%
$400.00Jul 17$3.78$54.05$57.83$342.17$457.8316.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.73% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$290.00Jul 17$3.78$2.28$6.06$283.94$406.06
$400.00$310.00Jul 17$3.78$4.75$8.53$301.47$408.53
$380.00$290.00Jul 17$7.10$2.28$9.38$280.62$389.38
$400.00$320.00Jul 17$3.78$7.60$11.38$308.62$411.38
$380.00$310.00Jul 17$7.10$4.75$11.85$298.15$391.85
$370.00$290.00Jul 17$10.15$2.28$12.43$277.57$382.43
$400.00$330.00Jul 17$3.78$10.25$14.03$315.97$414.03
$380.00$320.00Jul 17$7.10$7.60$14.70$305.30$394.70
$370.00$310.00Jul 17$10.15$4.75$14.90$295.10$384.90
$360.00$290.00Jul 17$13.95$2.28$16.23$273.77$376.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 11.50, avg credit $7.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$9.20$0.8011.50$310.80$339.20
330/340350/360Jul 17$8.15$1.854.41$331.85$358.15
310/320340/350Jul 17$8.10$1.904.26$311.90$348.10
320/330340/350Jul 17$7.90$2.103.76$322.10$347.90
330/340360/370Jul 17$7.60$2.403.17$332.40$367.60
310/320350/360Jul 17$7.20$2.802.57$312.80$357.20
320/330350/360Jul 17$7.00$3.002.33$323.00$357.00
280/290300/330Aug 21$20.75$9.252.24$269.25$320.75
330/340370/380Jul 17$6.85$3.152.17$333.15$376.85
310/320360/370Jul 17$6.65$3.351.99$313.35$366.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$0.55$9.4517.18
$360.00$370.00$380.00Jul 17$0.75$9.2512.33
$340.00$350.00$360.00Jul 17$0.90$9.1010.11
$330.00$340.00$350.00Jul 17$1.10$8.908.09
$300.00$330.00$360.00Aug 21$3.90$26.106.69
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-10.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Jul 17-$0.46$19.54
$370.00$380.001:2Jul 17-$4.05$5.95
$330.00$360.001:2Aug 21-$24.40$5.60
$360.00$370.001:2Jul 17-$6.35$3.65
$350.00$360.001:2Jul 17-$9.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$350.001:2Aug 21-$10.00$40.00
$320.00$310.001:2Jul 17-$1.90$8.10
$290.00$280.001:2Jul 17-$1.92$8.08
$330.00$320.001:2Jul 17-$4.95$5.05
$340.00$330.001:2Jul 17-$6.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.59%, avg 4.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$37.000.533.0%10.59%13.63%15
$350.00Jul 17$17.100.520.2%4.89%5.07%20115
$360.00Jul 17$13.000.443.0%3.72%6.76%1122
$370.00Jul 17$9.000.355.9%2.58%8.47%2--
$380.00Jul 17$5.800.288.8%1.66%10.42%112
$400.00Jul 17$2.750.1714.5%0.79%15.27%3162

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 01-15 call last traded $55.85 on 06/01 (now $81.50/$84.50) — try a limit near $81.50. Also watch the $300.00 08-21 call last traded $82.00 on 07/02 (now $69.60/$73.10) — try a limit near $71.35; the $380.00 10-16 call last traded $61.00 on 07/02 (now $47.40/$49.90) — try a limit near $48.65. Most tradeable put: the $340.00 08-21 put last traded $13.00 on 06/30 (now $35.90/$38.20) — try a limit near $35.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$17.10$19.50$18.30$30.97 07/02$14.05–$98.85$18.30115
$350.00Aug 21$41.40$45.00$43.20$50.20 07/02$42.40–$111.90$43.20--
$350.00Oct 16$59.00$62.40$60.70$101.58 06/22$37.90–$126.60$60.70--
$350.00Dec 18$72.60$76.40$74.50$83.75 07/02$49.05–$140.95$74.50--
$350.00Jan 15$77.10$80.60$78.85$91.58 06/17$52.85–$145.10$78.85--
$350.00Feb 19$83.00$86.30$84.65$86.00 07/02$58.30–$151.55$84.65--
$350.00May 21$95.50$99.90$97.70$107.00 06/15$70.25–$164.50$97.70--
$350.00Aug 20$105.50$110.50$108.00$140.20 06/18$81.00–$175.75$108.00--
$340.00Jul 17$22.30$24.80$23.55$33.70 07/02$17.10–$108.05$23.55--
$340.00Aug 21$46.20$49.50$47.85$68.30 06/24$47.75–$119.75$47.85--
$340.00Oct 16$63.50$66.80$65.15$100.64 06/22$40.80–$133.55$65.15--
$340.00Dec 18$77.00$80.00$78.50$106.00 06/26$52.65–$146.95$78.50--
$340.00Jan 15$81.50$84.50$83.00$55.85 06/01$56.40–$151.05$81.502
$340.00Nov 19$118.50$123.50$121.00$108.70 06/03$93.50–$191.25$118.50--
$360.00Jul 17$13.00$14.90$13.95$21.50 07/02$11.30–$89.85$13.95122
$360.00Aug 21$37.00$40.50$38.75$48.00 07/02$38.45–$104.30$38.755
$360.00Oct 16$54.50$58.30$56.40$60.38 07/02$34.05–$120.10$56.40--
$360.00Dec 18$68.90$71.70$70.30$46.00 06/10$45.70–$134.70$68.90--
$360.00Jan 15$73.10$76.50$74.80$101.40 06/26$49.50–$139.35$74.80--
$360.00May 21$92.00$96.20$94.10$131.00 06/22$67.10–$159.25$94.10--
$360.00Nov 19$111.50$116.50$114.00$119.50 07/02$87.25–$181.50$114.00--
$330.00Jul 17$28.50$31.30$29.90$53.68 06/15$20.55–$117.25$29.90--
$330.00Oct 16$68.00$71.70$69.85$112.00 07/01$45.35–$140.70$69.85--
$330.00Dec 18$81.20$85.30$83.25$65.98 06/02$56.50–$153.40$81.20--
$330.00Nov 19$122.50$127.50$125.00$126.00 06/12$97.00–$196.25$125.00--
$370.00Jul 17$9.00$11.30$10.15$33.00 06/17$9.50–$80.70$10.15--
$370.00Aug 21$33.00$36.50$34.75$40.80 07/02$34.10–$96.95$34.75--
$370.00Oct 16$51.00$54.40$52.70$64.47 07/02$31.05–$113.75$52.70--
$370.00Dec 18$65.00$68.70$66.85$87.68 06/24$42.60–$128.80$66.85--
$370.00Jan 15$69.30$73.00$71.15$135.20 06/30$46.35–$133.45$71.15--
$320.00Jul 17$35.80$38.80$37.30$96.00 06/29$25.50–$126.95$37.30--
$320.00Aug 21$57.10$60.00$58.55$87.20 06/29$58.15–$136.00$58.55--
$320.00Oct 16$73.50$76.60$75.05$121.30 06/22$48.95–$148.10$75.05--
$320.00Dec 18$86.20$90.00$88.10$105.27 06/17$60.40–$159.80$88.10--
$320.00Jan 15$90.00$94.10$92.05$124.00 06/18$64.25–$163.75$92.05--
$320.00Nov 19$126.50$131.50$129.00$170.20 06/25$100.50–$201.50$129.00--
$380.00Jul 17$5.80$8.40$7.10$15.10 07/02$7.10–$72.15$7.1012
$380.00Aug 21$29.30$33.00$31.15$68.90 06/29$30.25–$90.25$31.15--
$380.00Oct 16$47.40$49.90$48.65$61.00 07/02$28.35–$107.75$48.65216
$380.00Dec 18$61.00$65.00$63.00$92.00 06/18$39.65–$123.10$63.00--
$380.00Jan 15$65.60$69.40$67.50$78.00 07/02$43.45–$127.95$67.50--
$380.00Nov 19$104.50$109.50$107.00$112.50 07/02$81.25–$172.50$107.00--
$310.00Jul 17$43.70$46.80$45.25$55.20 07/02$30.40–$136.40$45.25--
$310.00Oct 16$79.00$82.20$80.60$50.74 06/08$53.40–$155.55$79.00--
$310.00Dec 18$91.40$95.40$93.40$84.94 06/12$64.70–$166.90$91.40--
$310.00Jan 15$95.10$98.90$97.00$112.50 06/17$68.50–$170.35$97.00--
$390.00Jul 17$3.90$6.20$5.05$40.10 06/29$5.05–$64.10$5.05--
$390.00Aug 21$26.00$29.50$27.75$30.90 07/02$27.20–$83.80$27.75--
$390.00Oct 16$43.80$47.30$45.55$58.60 07/02$25.85–$101.90$45.55--
$390.00Dec 18$57.70$61.50$59.60$68.61 07/02$36.95–$117.95$59.60--
$390.00Jan 15$62.10$66.00$64.05$92.94 06/25$40.70–$122.75$64.05--
$390.00Nov 19$101.50$106.50$104.00$74.50 05/21$78.50–$168.00$101.50--
$300.00Jul 17$51.90$55.10$53.50$63.70 07/02$35.35–$146.15$53.50--
$300.00Aug 21$69.60$73.10$71.35$82.00 07/02$71.20–$153.15$71.3534
$300.00Oct 16$84.00$87.90$85.95$159.00 06/30$58.30–$163.25$85.95--
$300.00Dec 18$96.50$100.50$98.50$86.30 06/11$69.20–$173.90$96.50--
$300.00Jan 15$100.20$104.20$102.20$73.28 05/22$72.90–$177.25$100.20--
$300.00Aug 20$126.00$131.00$128.50$142.00 06/15$99.00–$203.00$128.50--
$300.00Nov 19$135.00$139.50$137.25$127.94 06/11$108.00–$212.50$135.00--
$400.00Jul 17$2.75$4.80$3.78$10.23 07/02$3.78–$56.30$3.78162
$400.00Aug 21$23.00$27.00$25.00$56.00 07/01$24.80–$77.40$25.00--
$400.00Oct 16$40.00$44.60$42.30$43.63 07/02$23.70–$96.40$42.30--
$400.00Dec 18$54.20$58.20$56.20$110.73 06/30$34.45–$112.70$56.20--
$400.00Jan 15$59.00$62.60$60.80$76.00 07/02$38.10–$117.75$60.80--
$400.00May 21$78.00$82.50$80.25$119.20 07/01$55.35–$140.00$80.25--
$400.00Aug 20$88.50$93.50$91.00$121.35 06/25$66.25–$153.75$91.00--
$400.00Nov 19$98.50$103.50$101.00$120.00 06/23$75.75–$164.00$101.00--
$290.00Jul 17$61.00$64.20$62.60$77.00 07/02$41.50–$156.05$62.60--
$290.00Oct 16$90.10$93.80$91.95$105.00 06/15$63.55–$171.25$91.95--
$290.00Jan 15$105.60$109.30$107.45$124.40 06/17$77.85–$184.30$107.45--
$410.00Jul 17$2.05$3.50$2.78$26.50 07/01$2.78–$48.75$2.78--
$410.00Aug 21$20.30$24.00$22.15$27.00 07/02$21.50–$71.25$22.15--
$410.00Oct 16$37.60$40.80$39.20$40.60 07/02$21.25–$91.30$39.20--
$410.00Dec 18$51.10$55.10$53.10$70.46 06/24$31.95–$107.65$53.10--
$410.00Aug 20$85.50$90.50$88.00$107.23 06/26$63.75–$148.00$88.00--
$420.00Jul 17$1.25$3.20$2.23$7.40 07/02$2.23–$43.00$2.23--
$420.00Aug 21$17.80$21.50$19.65$44.50 07/01$19.60–$65.85$19.65--
$420.00Oct 16$34.60$37.50$36.05$66.35 07/01$19.55–$86.20$36.05--
$420.00Dec 18$48.30$52.00$50.15$68.00 07/02$29.95–$102.90$50.15--
$420.00Jan 15$52.80$56.60$54.70$63.79 07/02$33.55–$108.15$54.70--
$420.00Feb 19$59.00$62.20$60.60$72.20 06/17$38.50–$115.40$60.60--
$420.00May 21$72.00$76.50$74.25$58.20 06/04$50.40–$131.25$72.00--
$420.00Nov 19$92.50$97.50$95.00$85.54 06/11$70.75–$156.00$92.50--
$430.00Jul 17$0.05$3.50$1.78$3.89 07/02$1.78–$35.85$1.78--
$430.00Aug 21$15.60$19.50$17.55$47.80 07/01$17.50–$60.90$17.55--
$430.00Oct 16$32.10$34.90$33.50$36.00 07/02$17.65–$81.90$33.50--
$430.00May 21$69.50$73.70$71.60$49.28 06/01$48.50–$127.00$69.50--
$430.00Nov 19$90.00$94.50$92.25$54.50 05/18$68.75–$152.00$90.00--
$440.00Jul 17$0.00$3.10$1.55$4.10 07/02$1.55–$30.90$1.55--
$440.00Aug 21$13.70$17.20$15.45$37.75 06/22$15.25–$55.90$15.45--
$440.00Oct 16$29.50$32.40$30.95$73.00 06/30$16.15–$76.85$30.95--
$440.00Dec 18$43.00$46.50$44.75$94.70 06/30$25.95–$93.85$44.75--
$440.00Jan 15$47.50$51.20$49.35$100.90 06/30$29.40–$99.45$49.35--
$440.00Feb 19$53.50$56.90$55.20$65.70 06/17$34.45–$106.60$55.20--
$440.00Aug 20$77.50$82.00$79.75$134.50 06/30$56.75–$136.25$79.75--
$450.00Jul 17$0.00$2.75$1.38$4.50 07/02$1.38–$25.95$1.38155
$450.00Aug 21$11.90$16.00$13.95$16.47 07/02$13.85–$51.10$13.95--
$450.00Oct 16$27.50$30.20$28.85$57.60 07/01$14.75–$72.60$28.85--
$450.00Dec 18$40.30$44.30$42.30$66.05 06/22$24.00–$89.65$42.30--
$450.00Jan 15$45.00$48.60$46.80$82.00 07/01$27.50–$95.40$46.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$17.80$19.60$18.70$18.14 07/02$3.50–$47.30$18.14--
$350.00Aug 21$40.00$43.50$41.75$36.98 07/02$14.55–$41.75$40.00--
$350.00Oct 16$55.40$59.70$57.55$40.00 06/26$27.55–$67.10$55.40--
$350.00Dec 18$67.20$71.00$69.10$43.98 06/29$39.00–$77.25$67.20--
$340.00Jul 17$13.40$14.70$14.05$13.70 07/02$2.45–$40.50$13.70--
$340.00Aug 21$35.90$38.20$37.05$13.00 06/30$12.50–$37.05$35.90105
$340.00Oct 16$49.90$54.10$52.00$29.90 06/29$24.40–$61.50$49.90--
$340.00Dec 18$61.40$65.40$63.40$42.65 07/01$35.75–$71.05$61.40--
$360.00Jul 17$23.20$25.20$24.20$16.80 07/02$4.10–$54.80$23.20--
$360.00Aug 21$46.10$49.00$47.55$35.15 07/02$17.00–$47.55$46.10--
$360.00Oct 16$61.40$65.60$63.50$39.30 06/25$30.85–$74.10$61.40--
$360.00Dec 18$73.20$76.80$75.00$69.50 07/02$43.25–$83.95$73.20--
$330.00Jul 17$9.60$10.90$10.25$9.80 07/02$1.02–$34.15$9.80385
$330.00Aug 21$31.10$33.80$32.45$24.26 07/02$10.70–$32.45$31.10--
$330.00Oct 16$44.70$49.00$46.85$32.50 06/24$21.70–$55.25$44.70--
$330.00Feb 19$63.90$67.80$65.85$64.90 05/26$39.45–$72.00$64.90--
$370.00Jul 17$29.00$31.60$30.30$19.42 07/02$5.15–$62.35$29.00115
$370.00Aug 21$51.20$55.00$53.10$43.70 07/02$19.85–$53.10$51.20--
$370.00Oct 16$68.10$70.90$69.50$49.40 06/23$34.50–$81.45$68.10--
$320.00Jul 17$6.70$8.50$7.60$8.05 07/02$2.05–$28.60$7.60105
$320.00Aug 21$26.70$28.30$27.50$21.40 07/02$8.90–$27.50$26.70--
$320.00Oct 16$40.00$44.10$42.05$30.10 06/16$19.20–$49.65$40.00--
$320.00Dec 18$51.00$55.00$53.00$37.20 06/23$28.90–$58.95$51.00--
$320.00Jan 15$54.10$58.00$56.05$42.00 06/17$31.55–$62.00$54.10--
$380.00Jul 17$35.80$39.20$37.50$34.30 07/02$6.70–$70.85$35.80--
$380.00Aug 21$58.50$61.00$59.75$45.10 07/02$22.85–$59.75$58.50--
$380.00Oct 16$73.90$76.80$75.35$52.00 06/29$38.20–$88.05$73.90--
$380.00Dec 18$85.10$89.40$87.25$79.40 07/02$51.35–$97.50$85.10--
$310.00Jul 17$3.60$5.90$4.75$6.00 07/02$1.65–$23.35$4.75--
$310.00Aug 21$21.70$25.50$23.60$20.46 07/02$7.65–$23.60$21.70--
$310.00Oct 16$35.30$39.40$37.35$26.02 07/02$16.75–$43.75$35.30--
$310.00Dec 18$46.20$50.40$48.30$35.10 06/17$26.00–$53.45$46.20--
$390.00Jul 17$44.00$47.30$45.65$41.30 07/02$7.80–$79.40$44.00--
$390.00Oct 16$80.20$83.80$82.00$61.20 06/23$42.50–$95.55$80.20--
$390.00Feb 19$99.60$103.60$101.60$77.30 06/18$65.00–$111.25$99.60--
$300.00Jul 17$2.35$4.60$3.47$0.70 06/30$1.25–$18.80$2.35--
$300.00Aug 21$18.20$21.80$20.00$17.10 07/02$6.35–$20.00$18.20--
$300.00Oct 16$31.50$34.90$33.20$32.96 06/11$14.25–$38.75$32.96--
$300.00Dec 18$41.90$45.70$43.80$32.60 06/15$23.15–$48.30$41.90--
$400.00Jul 17$52.20$55.90$54.05$38.84 07/02$11.05–$88.15$52.20--
$400.00Aug 21$71.80$75.20$73.50$38.00 07/01$29.75–$73.50$71.80--
$400.00Oct 16$86.70$90.90$88.80$58.20 06/25$46.90–$103.20$86.70--
$400.00May 21$116.00$120.40$118.20$119.22 06/04$81.10–$127.30$118.20--
$290.00Jul 17$1.85$2.70$2.28$2.40 07/02$1.20–$15.05$2.28344
$290.00Aug 21$14.70$18.60$16.65$14.50 07/02$5.35–$17.00$14.70--
$290.00Oct 16$27.30$31.30$29.30$25.11 07/02$12.60–$33.95$27.30--
$290.00Jan 15$40.00$44.00$42.00$23.40 06/30$22.80–$45.95$40.00--
$410.00Jul 17$61.00$64.40$62.70$37.60 06/26$13.75–$97.15$61.00--
$410.00Oct 16$94.10$97.00$95.55$72.70 06/23$52.00–$111.05$94.10--
$410.00Dec 18$105.50$109.00$107.25$89.70 06/24$65.55–$119.55$105.50--
$280.00Jul 17$1.10$3.10$2.10$0.73 07/01$1.30–$11.75$1.1027
$280.00Aug 21$12.10$16.20$14.15$11.27 07/02$4.43–$14.15$12.10101
$280.00Oct 16$23.60$27.00$25.30$17.02 06/15$10.90–$29.60$23.60--
$280.00Dec 18$33.40$37.50$35.45$24.80 06/16$18.15–$38.60$33.40--
$280.00Aug 20$53.50$58.50$56.00$66.25 05/19$37.50–$59.25$56.00--
$420.00Jul 17$70.20$73.60$71.90$37.53 07/02$16.40–$106.40$70.20--
$420.00Aug 21$86.20$89.70$87.95$40.00 06/30$38.30–$87.95$86.20--
$420.00Oct 16$100.90$104.40$102.65$58.00 06/30$56.50–$119.15$100.90--
$420.00Jan 15$115.40$119.40$117.40$85.60 06/18$74.65–$129.70$115.40--
$270.00Jul 17$0.00$3.30$1.65$1.10 06/26$0.55–$8.70$1.10--
$270.00Aug 21$9.70$13.60$11.65$4.69 06/29$3.80–$11.65$9.70--
$270.00Oct 16$20.10$23.80$21.95$14.60 06/15$9.50–$25.75$20.10--
$270.00Jan 15$31.90$35.90$33.90$20.70 06/18$18.00–$36.70$31.90--
$270.00Aug 20$49.00$54.00$51.50$60.75 05/19$34.50–$54.25$51.50--
$430.00Jul 17$79.60$83.40$81.50$31.47 07/01$20.45–$115.65$79.60--
$430.00Aug 21$94.20$98.00$96.10$44.30 06/30$43.00–$96.10$94.20--
$430.00Oct 16$108.50$111.90$110.20$63.80 06/30$61.60–$127.35$108.50--
$260.00Jul 17$0.00$2.90$1.45$1.78 06/30$0.70–$6.35$1.45--
$260.00Aug 21$7.90$11.50$9.70$3.75 07/02$2.80–$9.70$7.90--
$260.00Dec 18$26.00$30.00$28.00$19.50 06/16$14.05–$29.90$26.00--
$440.00Jul 17$89.20$93.00$91.10$25.07 06/30$25.15–$125.45$89.20--
$440.00Aug 21$102.30$106.00$104.15$61.21 07/01$48.00–$104.15$102.30--
$440.00Oct 16$115.60$119.70$117.65$78.30 06/29$66.75–$136.25$115.60--
$440.00Jan 15$129.80$133.80$131.80$105.00 06/23$85.20–$145.50$129.80--
$250.00Jul 17$0.00$2.65$1.33$0.34 07/02$0.25–$4.60$0.34--
$250.00Oct 16$14.50$18.50$16.50$14.50 06/11$7.50–$18.75$14.50--
$250.00Dec 18$22.80$26.80$24.80$28.00 06/09$12.10–$26.25$24.80--
$250.00Jan 15$24.60$28.60$26.60$15.50 06/22$13.85–$28.60$24.60--
$250.00Feb 19$27.80$32.00$29.90$28.10 05/26$16.55–$31.65$28.10--
$450.00Jul 17$99.00$102.60$100.80$31.60 06/30$30.00–$135.05$99.00--
$450.00Aug 21$110.40$114.40$112.40$66.50 07/01$53.05–$112.40$110.40--
$450.00Oct 16$123.60$127.20$125.40$84.80 06/29$72.35–$144.80$123.60--
$240.00Jul 17$0.00$2.45$1.23$0.96 06/30$0.63–$3.28$0.96--
$240.00Aug 21$4.10$7.20$5.65$3.60 06/26$1.95–$6.15$4.10--
$240.00Oct 16$12.00$15.30$13.65$13.07 06/03$5.55–$15.70$13.07--
$240.00Feb 19$24.50$28.60$26.55$33.12 05/19$14.35–$27.85$26.55--
$240.00Nov 19$41.50$46.50$44.00$50.80 05/18$30.50–$45.50$44.00--
$460.00Jul 17$108.70$112.50$110.60$102.10 07/02$36.10–$144.75$108.70--
$460.00Aug 21$118.80$123.00$120.90$74.40 07/01$59.05–$120.90$118.80--
$460.00Oct 16$131.50$135.00$133.25$89.30 06/22$78.00–$153.55$131.50--
$230.00Jul 17$0.00$2.30$1.15$2.25 06/04$0.25–$2.47$1.15--
$230.00Aug 21$2.80$6.50$4.65$2.85 07/02$1.80–$4.90$2.85--
$470.00Jul 17$118.70$122.40$120.55$69.10 07/02$42.10–$154.55$118.70--
$470.00Aug 21$127.40$131.60$129.50$81.30 07/01$64.70–$129.50$127.40--
$470.00Oct 16$139.20$143.10$141.15$191.00 05/19$83.85–$162.05$141.15--
$480.00Aug 21$136.20$140.50$138.35$88.70 07/01$71.25–$138.35$136.20--
$480.00Oct 16$147.60$151.20$149.40$111.20 06/25$90.15–$171.20$147.60--
$490.00Aug 21$145.20$149.30$147.25$95.00 07/01$77.95–$147.25$145.20--
$490.00Oct 16$155.80$159.40$157.60$100.20 06/30$96.60–$180.15$155.80--
$500.00Jul 17$148.70$152.40$150.55$89.91 07/01$64.30–$150.55$148.70--

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 168
Total Puts 356
Put/Call Ratio 2.12
Net Difference -188

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,462
Total Puts 3,491
Average Put/Call Ratio 1.26
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