Tour v308
MKSI
MKS INC
$368.78 +5.55%
$370.54 (+0.48%)🌙
as of 07/09 06:46 PM
(7/8 18:47) ◀
|
Thursday, July 9, 2026 (6:46pm)
January 2026
|
▶ (7/10 18:47)
◀ 7/9 18:46 ▶

Option Volume

Detail
ℹ
Current (07/09) 887
Calls: 773 (87%)
Puts: 114 (13%)
Prior (07/08) 524
Calls: 168 (32%)
Puts: 356 (68%)
Current vs Prior +69.27%
Calls: +360.12% (Calls)
Puts: -67.98% (Puts)
Prior 7-Day Total 7,007
Calls: 3,495 (50%)
Puts: 3,512 (50%)
Prior 7-Day Average 1,001
Calls: 499 (50%)
Puts: 501 (50%)
Current vs Prior 7-Day Avg -11.39%
Calls: +54.82%
Puts: -77.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $3.47M
Calls: $3.19M (92%)
Puts: $281.0K (8%)
Prior (07/08) $1.08M
Calls: $834.1K (77%)
Puts: $250.3K (23%)
Current vs Prior +220.20%
Calls: +282.62%
Puts: +12.25%
Prior 7-Day Total $24.66M
Calls: $16.95M (69%)
Puts: $7.72M (31%)
Prior 7-Day Average $3.52M
Calls: $2.42M (69%)
Puts: $1.10M (31%)
Current vs Prior 7-Day Avg -1.44%
Calls: +31.84%
Puts: -74.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.15
Prior (07/08) 2.12
Current vs Prior -93.04%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -87.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 4,684
Calls: 3,080 (66%)
Puts: 1,604 (34%)
Prior (07/08) 2,067
Calls: 885 (43%)
Puts: 1,182 (57%)
Current vs Prior +126.61%
Prior 7-Day Total 18,218
Calls: 12,057 (66%)
Puts: 6,161 (34%)
Prior 7-Day Average 2,602
Calls: 1,722 (66%)
Puts: 880 (34%)
Current vs Prior 7-Day Avg +79.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.55% | 25.12%11.55% | 25.12%
Prior 12.09% | 25.64%12.09% | 25.64%
Current vs Prior -4.47% | -2.03%-4.47% | -2.03%
Prior 7-Day Avg 13.35% | 24.94%12.70% | 25.41%
Current vs 7-Day Avg -13.46% | +0.75%-9.05% | -1.14%
Prior 7-Day Eod 12.09% | 25.64%-- | --
Current vs 7-Day Eod -4.47% | -2.03%-- | --
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 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($3.19M) vs puts ($281.0K). Massive premium surge with dollar volume up 220% vs prior. Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (773 calls vs 114 puts).

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 BEARISH
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 7.0%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2184.1087.40$85.753.8%210.8035
$330.00Aug 2163.7067.40$65.555.6%20.70100
$360.00Aug 2147.3050.50$48.906.5%20.595
$340.00Jul 1734.9037.80$36.358.0%20.75165
$370.00Aug 2142.3046.40$44.359.2%20.56--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2153.8056.90$55.355.6%10.51--
$380.00Aug 2147.6050.90$49.256.7%10.48--
$370.00Aug 2142.0045.50$43.758.0%10.45--

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. 11 found (avg delta 0.62, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2184.1087.40$85.753.8%210.8035
$340.00Jul 1734.9037.80$36.358.0%20.75165
$330.00Aug 2163.7067.40$65.555.6%20.70100
$350.00Jul 1727.7030.80$29.2510.6%250.68120
$360.00Jul 1721.4025.10$23.2515.9%10.60--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1729.4033.20$31.3012.1%10.65--
$390.00Aug 2153.8056.90$55.355.6%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 474, top 208)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2123.8026.80$25.3011.9%2080.3937
$400.00Aug 2130.8034.00$32.409.9%590.4610
$350.00Jul 1727.7030.80$29.2510.6%250.68120
$400.00Jul 175.908.90$7.4040.5%240.28162
$300.00Aug 2184.1087.40$85.753.8%210.8035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 179.7011.90$10.8020.4%600.3228
$340.00Jul 176.809.60$8.2034.1%70.25176
$330.00Jul 174.606.80$5.7038.6%20.19385
$370.00Jul 1717.7021.00$19.3517.1%20.48113
$300.00Jul 170.753.60$2.17131.3%10.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.1%, max 6.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 17Aug 2187.9%86.0%2.3%68
$440.00Jul 17Aug 2186.8%85.4%1.7%1058
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2192.8%87.3%6.3%8281
$370.00Jul 17Aug 2187.9%86.0%2.3%3113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 12.33, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Jul 17$0.75$9.25$0.7512.33$430.75
$420.00$430.00Jul 17$0.92$9.08$0.929.87$420.92
$400.00$420.00Jul 17$3.75$16.25$3.754.33$403.75
$420.00$440.00Aug 21$5.55$14.45$5.552.60$425.55
$380.00$400.00Jul 17$6.70$13.30$6.701.99$386.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Jul 17$0.93$9.07$0.939.75$309.07
$330.00$310.00Jul 17$2.60$17.40$2.606.69$327.40
$340.00$330.00Jul 17$2.50$7.50$2.503.00$337.50
$350.00$340.00Jul 17$2.60$7.40$2.602.85$347.40
$370.00$350.00Jul 17$8.55$11.45$8.551.34$361.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.45, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Jul 17$7.10$7.10$2.902.45$347.10
$300.00$330.00Aug 21$20.20$20.20$9.802.06$320.20
$350.00$360.00Jul 17$6.00$6.00$4.001.50$356.00
$330.00$360.00Aug 21$16.65$16.65$13.351.25$346.65
$360.00$370.00Jul 17$4.75$4.75$5.250.90$364.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Aug 21$6.10$6.10$3.901.56$383.90
$390.00$370.00Jul 17$11.95$11.95$8.051.48$378.05
$380.00$370.00Aug 21$5.50$5.50$4.501.22$374.50
$370.00$340.00Aug 21$14.55$14.55$15.450.94$355.45
$370.00$350.00Jul 17$8.55$8.55$11.450.75$361.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $23.45, cheapest $17.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$17.7786.8%85.4%
$420.00Jul 17Aug 21$21.6583.8%86.4%
$400.00Jul 17Aug 21$25.0084.5%88.3%
$360.00Jul 17Aug 21$25.6586.9%87.3%
$380.00Jul 17Aug 21$25.6587.2%88.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$21.0092.8%87.3%
$390.00Jul 17Aug 21$24.0585.7%87.4%
$370.00Jul 17Aug 21$24.4087.9%86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 10.26% of stock, avg 16.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Jul 17$18.50$19.35$37.85$332.15$407.8510.26%
$350.00Jul 17$29.25$10.80$40.05$309.95$390.0510.86%
$340.00Jul 17$36.35$8.20$44.55$295.45$384.5512.08%
$370.00Aug 21$44.35$43.75$88.10$281.90$458.1023.89%
$380.00Aug 21$39.75$49.25$89.00$291.00$469.0024.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 1.38% of stock, avg 7.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$310.00Jul 17$1.98$3.10$5.08$304.92$445.08
$430.00$310.00Jul 17$2.73$3.10$5.83$304.17$435.83
$420.00$310.00Jul 17$3.65$3.10$6.75$303.25$426.75
$440.00$330.00Jul 17$1.98$5.70$7.68$322.32$447.68
$430.00$330.00Jul 17$2.73$5.70$8.43$321.57$438.43
$420.00$330.00Jul 17$3.65$5.70$9.35$320.65$429.35
$440.00$340.00Jul 17$1.98$8.20$10.18$329.82$450.18
$400.00$310.00Jul 17$7.40$3.10$10.50$299.50$410.50
$430.00$340.00Jul 17$2.73$8.20$10.93$329.07$440.93
$420.00$340.00Jul 17$3.65$8.20$11.85$328.15$431.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 5.67, avg credit $8.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Jul 17$8.50$1.505.67$331.50$358.50
300/310340/350Jul 17$8.03$1.974.08$301.97$348.03
370/390400/420Jul 17$15.70$4.303.65$374.30$415.70
350/370380/400Jul 17$15.25$4.753.21$354.75$395.25
340/350360/370Jul 17$7.35$2.652.77$342.65$367.35
340/370380/400Aug 21$21.90$8.102.70$348.10$401.90
330/340360/370Jul 17$7.25$2.752.64$332.75$367.25
340/370400/420Aug 21$21.65$8.352.59$348.35$421.65
340/350370/380Jul 17$7.00$3.002.33$343.00$377.00
300/310350/360Jul 17$6.93$3.072.26$303.07$356.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$400.00$420.00Aug 21$0.25$19.7579.00
$420.00$430.00$440.00Jul 17$0.17$9.8357.82
$360.00$370.00$380.00Jul 17$0.35$9.6527.57
$400.00$420.00$440.00Aug 21$1.55$18.4511.90
$340.00$350.00$360.00Jul 17$1.10$8.908.09
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.10$9.9099.00
$370.00$380.00$390.00Aug 21$0.60$9.4015.67
$350.00$370.00$390.00Jul 17$3.40$16.604.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Jul 17-$0.70$19.30
$430.00$440.001:2Jul 17-$1.23$8.77
$420.00$430.001:2Jul 17-$1.81$8.19
$420.00$440.001:2Aug 21-$14.20$5.80
$400.00$420.001:2Aug 21-$18.20$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$310.001:2Jul 17-$0.50$19.50
$370.00$350.001:2Jul 17-$2.25$17.75
$370.00$340.001:2Aug 21-$14.65$15.35
$390.00$370.001:2Jul 17-$7.40$12.60
$310.00$300.001:2Jul 17-$1.24$8.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 11.47%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$42.300.560.3%11.47%11.80%2--
$380.00Aug 21$37.700.523.0%10.22%13.27%5--
$400.00Aug 21$30.800.468.5%8.35%16.82%5910
$420.00Aug 21$23.800.3913.9%6.45%20.34%20837
$440.00Aug 21$18.100.3319.3%4.91%24.22%3--
$370.00Jul 17$16.900.520.3%4.58%4.91%48
$380.00Jul 17$12.500.433.0%3.39%6.43%312
$400.00Jul 17$5.900.288.5%1.60%10.07%24162
$420.00Jul 17$3.100.1613.9%0.84%14.73%11240
$430.00Jul 17$1.450.1216.6%0.39%16.99%1718

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, 198 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 $320.00 12-18 call last traded $105.27 on 06/17 (now $99.60/$102.90) — try a limit near $101.25. Also watch the $310.00 12-18 call last traded $84.94 on 06/12 (now $104.90/$108.60) — try a limit near $104.90; the $340.00 12-18 call last traded $106.00 on 06/26 (now $89.50/$92.80) — try a limit near $91.15. Most tradeable put: the $350.00 10-16 put last traded $40.00 on 06/26 (now $49.30/$51.30) — try a limit near $49.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$16.90$20.10$18.50$33.00 06/17$9.50–$80.70$18.508
$370.00Aug 21$42.30$46.40$44.35$40.80 07/02$34.10–$96.95$42.30--
$370.00Oct 16$61.70$65.70$63.70$64.47 07/02$31.05–$113.75$63.70--
$370.00Dec 18$76.20$79.00$77.60$87.68 06/24$42.60–$128.80$77.60--
$370.00Jan 15$80.50$84.10$82.30$135.20 06/30$46.35–$133.45$82.30--
$360.00Jul 17$21.40$25.10$23.25$21.50 07/02$11.30–$89.85$21.50--
$360.00Aug 21$47.30$50.50$48.90$48.00 07/02$38.45–$104.30$48.005
$360.00Oct 16$66.10$68.90$67.50$60.38 07/02$34.05–$120.10$66.105
$360.00Dec 18$80.50$83.30$81.90$46.00 06/10$45.70–$134.70$80.50--
$360.00Jan 15$84.60$88.50$86.55$101.40 06/26$49.50–$139.35$86.55--
$360.00May 21$104.50$109.00$106.75$131.00 06/22$67.10–$159.25$106.75--
$360.00Nov 19$125.50$130.00$127.75$119.50 07/02$87.25–$181.50$125.50--
$380.00Jul 17$12.50$15.70$14.10$15.10 07/02$7.10–$72.15$14.1012
$380.00Aug 21$37.70$41.80$39.75$68.90 06/29$30.25–$90.25$39.75--
$380.00Oct 16$57.30$61.50$59.40$61.00 07/02$28.35–$107.75$59.40--
$380.00Dec 18$72.10$74.90$73.50$92.00 06/18$39.65–$123.10$73.50--
$380.00Jan 15$76.50$80.30$78.40$78.00 07/02$43.45–$127.95$78.00--
$380.00Nov 19$118.00$122.60$120.30$112.50 07/02$81.25–$172.50$118.00--
$350.00Jul 17$27.70$30.80$29.25$30.97 07/02$14.05–$98.85$29.25120
$350.00Aug 21$52.30$56.00$54.15$50.20 07/02$42.40–$111.90$52.30--
$350.00Oct 16$70.50$74.70$72.60$101.58 06/22$37.90–$126.60$72.60--
$350.00Dec 18$84.70$88.40$86.55$83.75 07/02$49.05–$140.95$84.70--
$350.00Jan 15$89.00$92.50$90.75$91.58 06/17$52.85–$145.10$90.75--
$350.00Feb 19$95.50$98.70$97.10$86.00 07/02$58.30–$151.55$95.50--
$350.00May 21$108.50$112.80$110.65$107.00 06/15$70.25–$164.50$108.50--
$350.00Aug 20$119.00$124.00$121.50$140.20 06/18$81.00–$175.75$121.50--
$390.00Jul 17$8.90$11.80$10.35$40.10 06/29$5.05–$64.10$10.35--
$390.00Aug 21$33.60$37.30$35.45$30.90 07/02$27.20–$83.80$33.60--
$390.00Oct 16$53.50$57.30$55.40$58.60 07/02$25.85–$101.90$55.40--
$390.00Dec 18$68.10$71.00$69.55$68.61 07/02$36.95–$117.95$68.61--
$390.00Jan 15$72.80$76.00$74.40$92.94 06/25$40.70–$122.75$74.40--
$390.00Nov 19$114.50$119.50$117.00$74.50 05/21$78.50–$168.00$114.50--
$340.00Jul 17$34.90$37.80$36.35$33.70 07/02$17.10–$108.05$34.90165
$340.00Aug 21$57.80$61.70$59.75$68.30 06/24$47.75–$119.75$59.75--
$340.00Oct 16$75.70$79.70$77.70$100.64 06/22$40.80–$133.55$77.70--
$340.00Dec 18$89.50$92.80$91.15$106.00 06/26$52.65–$146.95$91.15872
$340.00Jan 15$93.90$97.10$95.50$55.85 06/01$56.40–$151.05$93.90--
$340.00Nov 19$133.00$138.00$135.50$108.70 06/03$93.50–$191.25$133.00--
$400.00Jul 17$5.90$8.90$7.40$10.23 07/02$3.78–$56.30$7.40162
$400.00Aug 21$30.80$34.00$32.40$56.00 07/01$24.80–$77.40$32.4010
$400.00Oct 16$49.40$53.80$51.60$43.63 07/02$23.70–$96.40$49.4022
$400.00Dec 18$64.30$68.20$66.25$110.73 06/30$34.45–$112.70$66.25--
$400.00Jan 15$69.20$72.50$70.85$76.00 07/02$38.10–$117.75$70.8517
$400.00May 21$89.50$94.40$91.95$119.20 07/01$55.35–$140.00$91.95--
$400.00Aug 20$101.00$106.00$103.50$121.35 06/25$66.25–$153.75$103.50--
$400.00Nov 19$111.50$116.00$113.75$120.00 06/23$75.75–$164.00$113.75--
$330.00Jul 17$42.80$46.10$44.45$53.68 06/15$20.55–$117.25$44.45--
$330.00Oct 16$81.00$84.50$82.75$112.00 07/01$45.35–$140.70$82.75--
$330.00Dec 18$94.30$97.70$96.00$65.98 06/02$56.50–$153.40$94.30--
$330.00Nov 19$137.00$142.00$139.50$126.00 06/12$97.00–$196.25$137.00--
$330.00Aug 21$63.70$67.40$65.55--$65.55–$65.55—$63.70100
$410.00Jul 17$3.60$7.00$5.30$26.50 07/01$2.78–$48.75$5.30--
$410.00Aug 21$26.40$30.00$28.20$27.00 07/02$21.50–$71.25$27.00--
$410.00Oct 16$45.90$50.40$48.15$40.60 07/02$21.25–$91.30$45.90--
$410.00Dec 18$61.10$64.00$62.55$70.46 06/24$31.95–$107.65$62.55--
$410.00Aug 20$97.50$102.50$100.00$107.23 06/26$63.75–$148.00$100.00--
$320.00Jul 17$51.30$54.60$52.95$96.00 06/29$25.50–$126.95$52.95--
$320.00Aug 21$69.80$73.90$71.85$87.20 06/29$58.15–$136.00$71.85--
$320.00Oct 16$86.50$90.30$88.40$121.30 06/22$48.95–$148.10$88.40577
$320.00Dec 18$99.60$102.90$101.25$105.27 06/17$60.40–$159.80$101.253
$320.00Jan 15$103.90$106.70$105.30$124.00 06/18$64.25–$163.75$105.30--
$320.00Nov 19$141.50$146.00$143.75$170.20 06/25$100.50–$201.50$143.75--
$420.00Jul 17$3.10$4.20$3.65$7.40 07/02$2.23–$43.00$3.65240
$420.00Aug 21$23.80$26.80$25.30$44.50 07/01$19.60–$65.85$25.3037
$420.00Oct 16$42.70$46.40$44.55$66.35 07/01$19.55–$86.20$44.55--
$420.00Dec 18$57.60$60.90$59.25$68.00 07/02$29.95–$102.90$59.251
$420.00Jan 15$62.50$66.30$64.40$63.79 07/02$33.55–$108.15$63.79--
$420.00Feb 19$69.00$72.10$70.55$72.20 06/17$38.50–$115.40$70.55--
$420.00May 21$83.00$88.00$85.50$58.20 06/04$50.40–$131.25$83.00--
$420.00Nov 19$105.00$110.00$107.50$85.54 06/11$70.75–$156.00$105.00--
$310.00Jul 17$60.10$63.70$61.90$55.20 07/02$30.40–$136.40$60.10--
$310.00Oct 16$92.40$96.10$94.25$50.74 06/08$53.40–$155.55$92.40--
$310.00Dec 18$104.90$108.60$106.75$84.94 06/12$64.70–$166.90$104.907
$310.00Jan 15$109.10$111.90$110.50$112.50 06/17$68.50–$170.35$110.50--
$430.00Jul 17$1.45$4.00$2.73$3.89 07/02$1.78–$35.85$2.7318
$430.00Aug 21$20.70$24.60$22.65$47.80 07/01$17.50–$60.90$22.65--
$430.00Oct 16$39.80$43.80$41.80$36.00 07/02$17.65–$81.90$39.80--
$430.00May 21$80.00$85.00$82.50$49.28 06/01$48.50–$127.00$80.00--
$430.00Nov 19$102.00$107.00$104.50$54.50 05/18$68.75–$152.00$102.00--
$430.00Dec 18$54.50$57.90$56.20--$56.20–$56.20—$54.502
$300.00Jul 17$68.80$72.90$70.85$63.70 07/02$35.35–$146.15$68.80--
$300.00Aug 21$84.10$87.40$85.75$82.00 07/02$71.20–$153.15$84.1035
$300.00Oct 16$98.60$102.10$100.35$159.00 06/30$58.30–$163.25$100.35--
$300.00Dec 18$111.00$114.10$112.55$86.30 06/11$69.20–$173.90$111.00--
$300.00Jan 15$114.50$117.90$116.20$73.28 05/22$72.90–$177.25$114.50--
$300.00Aug 20$141.00$145.50$143.25$142.00 06/15$99.00–$203.00$142.00--
$300.00Nov 19$150.00$155.00$152.50$127.94 06/11$108.00–$212.50$150.00--
$440.00Jul 17$0.95$3.00$1.98$4.10 07/02$1.55–$30.90$1.9858
$440.00Aug 21$18.10$21.40$19.75$37.75 06/22$15.25–$55.90$19.75--
$440.00Oct 16$36.90$41.20$39.05$73.00 06/30$16.15–$76.85$39.05--
$440.00Dec 18$51.60$55.00$53.30$94.70 06/30$25.95–$93.85$53.302
$440.00Jan 15$56.40$60.20$58.30$100.90 06/30$29.40–$99.45$58.30--
$440.00Feb 19$63.00$66.20$64.60$65.70 06/17$34.45–$106.60$64.60--
$440.00Aug 20$88.50$93.50$91.00$134.50 06/30$56.75–$136.25$91.00--
$290.00Jul 17$78.30$82.30$80.30$77.00 07/02$41.50–$156.05$78.30--
$290.00Oct 16$105.00$108.90$106.95$105.00 06/15$63.55–$171.25$105.00--
$290.00Jan 15$120.30$123.60$121.95$124.40 06/17$77.85–$184.30$121.95--
$450.00Jul 17$0.05$3.30$1.67$4.50 07/02$1.38–$25.95$1.67--
$450.00Aug 21$16.00$19.00$17.50$16.47 07/02$13.85–$51.10$16.4766
$450.00Oct 16$34.20$37.80$36.00$57.60 07/01$14.75–$72.60$36.00269
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$17.70$21.00$19.35$19.42 07/02$5.15–$62.35$19.35113
$370.00Aug 21$42.00$45.50$43.75$43.70 07/02$19.85–$53.10$43.70--
$370.00Oct 16$58.70$63.00$60.85$49.40 06/23$34.50–$81.45$58.70--
$360.00Jul 17$13.30$15.70$14.50$16.80 07/02$4.10–$54.80$14.50--
$360.00Aug 21$37.50$40.50$39.00$35.15 07/02$17.00–$47.55$37.50--
$360.00Oct 16$54.30$57.50$55.90$39.30 06/25$30.85–$74.10$54.30--
$360.00Dec 18$66.00$69.50$67.75$69.50 07/02$43.25–$83.95$67.75--
$380.00Jul 17$23.20$26.40$24.80$34.30 07/02$6.70–$70.85$24.80--
$380.00Aug 21$47.60$50.90$49.25$45.10 07/02$22.85–$59.75$47.60--
$380.00Oct 16$65.50$68.50$67.00$52.00 06/29$38.20–$88.05$65.5086
$380.00Dec 18$77.60$80.90$79.25$79.40 07/02$51.35–$97.50$79.2534
$350.00Jul 17$9.70$11.90$10.80$18.14 07/02$3.50–$47.30$10.8028
$350.00Aug 21$31.60$35.50$33.55$36.98 07/02$14.55–$41.75$33.55--
$350.00Oct 16$49.30$51.30$50.30$40.00 06/26$27.55–$67.10$49.30187
$350.00Dec 18$60.50$64.00$62.25$43.98 06/29$39.00–$77.25$60.50--
$390.00Jul 17$29.40$33.20$31.30$41.30 07/02$7.80–$79.40$31.30--
$390.00Oct 16$71.40$74.40$72.90$61.20 06/23$42.50–$95.55$71.40--
$390.00Feb 19$91.80$95.40$93.60$77.30 06/18$65.00–$111.25$91.80--
$340.00Jul 17$6.80$9.60$8.20$13.70 07/02$2.45–$40.50$8.20176
$340.00Aug 21$27.40$31.00$29.20$13.00 06/30$12.50–$37.05$27.40105
$340.00Oct 16$44.20$47.40$45.80$29.90 06/29$24.40–$61.50$44.2018
$340.00Dec 18$55.10$58.80$56.95$42.65 07/01$35.75–$71.05$55.101
$400.00Jul 17$36.60$39.80$38.20$38.84 07/02$11.05–$88.15$38.20--
$400.00Aug 21$59.00$63.00$61.00$38.00 07/01$29.75–$73.50$59.00--
$400.00Oct 16$76.50$81.00$78.75$58.20 06/25$46.90–$103.20$76.50--
$400.00May 21$108.10$113.00$110.55$119.22 06/04$81.10–$127.30$110.55--
$330.00Jul 17$4.60$6.80$5.70$9.80 07/02$1.02–$34.15$5.70385
$330.00Aug 21$23.20$27.00$25.10$24.26 07/02$10.70–$32.45$24.26--
$330.00Oct 16$38.90$42.40$40.65$32.50 06/24$21.70–$55.25$38.90--
$330.00Feb 19$58.00$61.40$59.70$64.90 05/26$39.45–$72.00$59.70--
$410.00Jul 17$44.30$47.70$46.00$37.60 06/26$13.75–$97.15$44.30--
$410.00Oct 16$83.20$87.40$85.30$72.70 06/23$52.00–$111.05$83.20--
$410.00Dec 18$96.60$99.10$97.85$89.70 06/24$65.55–$119.55$96.60--
$320.00Jul 17$2.90$5.70$4.30$8.05 07/02$2.05–$28.60$4.30--
$320.00Aug 21$19.40$23.50$21.45$21.40 07/02$8.90–$27.50$21.40--
$320.00Oct 16$34.10$38.30$36.20$30.10 06/16$19.20–$49.65$34.10--
$320.00Dec 18$45.50$49.30$47.40$37.20 06/23$28.90–$58.95$45.50--
$320.00Jan 15$48.50$52.20$50.35$42.00 06/17$31.55–$62.00$48.50--
$420.00Jul 17$52.60$56.60$54.60$37.53 07/02$16.40–$106.40$52.60--
$420.00Aug 21$72.90$76.80$74.85$40.00 06/30$38.30–$87.95$72.90--
$420.00Oct 16$90.00$94.00$92.00$58.00 06/30$56.50–$119.15$90.00--
$420.00Jan 15$106.30$109.90$108.10$85.60 06/18$74.65–$129.70$106.30--
$310.00Jul 17$1.40$4.80$3.10$6.00 07/02$1.65–$23.35$3.10123
$310.00Aug 21$15.90$20.30$18.10$20.46 07/02$7.65–$23.60$18.10--
$310.00Oct 16$30.30$33.90$32.10$26.02 07/02$16.75–$43.75$30.30--
$310.00Dec 18$41.10$44.80$42.95$35.10 06/17$26.00–$53.45$41.10--
$430.00Jul 17$61.70$65.50$63.60$31.47 07/01$20.45–$115.65$61.70--
$430.00Aug 21$80.10$83.70$81.90$44.30 06/30$43.00–$96.10$80.10--
$430.00Oct 16$96.70$101.00$98.85$63.80 06/30$61.60–$127.35$96.70--
$300.00Jul 17$0.75$3.60$2.17$0.70 06/30$1.25–$18.80$0.75--
$300.00Aug 21$13.20$16.80$15.00$17.10 07/02$6.35–$20.00$15.00--
$300.00Oct 16$26.50$30.40$28.45$32.96 06/11$14.25–$38.75$28.45--
$300.00Dec 18$36.80$40.40$38.60$32.60 06/15$23.15–$48.30$36.80--
$440.00Jul 17$71.10$74.40$72.75$25.07 06/30$25.15–$125.45$71.10--
$440.00Aug 21$87.50$91.60$89.55$61.21 07/01$48.00–$104.15$87.50--
$440.00Oct 16$104.70$107.80$106.25$78.30 06/29$66.75–$136.25$104.70--
$440.00Jan 15$120.00$123.70$121.85$105.00 06/23$85.20–$145.50$120.00--
$290.00Jul 17$0.85$3.30$2.07$2.40 07/02$1.20–$15.05$2.07346
$290.00Aug 21$11.20$14.80$13.00$14.50 07/02$5.35–$17.00$13.00--
$290.00Oct 16$22.70$26.50$24.60$25.11 07/02$12.60–$33.95$24.60--
$290.00Jan 15$35.60$39.10$37.35$23.40 06/30$22.80–$45.95$35.60--
$450.00Jul 17$80.20$84.30$82.25$31.60 06/30$30.00–$135.05$80.20--
$450.00Aug 21$96.10$99.10$97.60$66.50 07/01$53.05–$112.40$96.10--
$450.00Oct 16$111.00$115.40$113.20$84.80 06/29$72.35–$144.80$111.00--
$280.00Jul 17$0.00$2.90$1.45$0.73 07/01$1.30–$11.75$0.73--
$280.00Aug 21$8.90$12.50$10.70$11.27 07/02$4.43–$14.15$10.70--
$280.00Oct 16$20.00$23.80$21.90$17.02 06/15$10.90–$29.60$20.00--
$280.00Dec 18$29.10$32.50$30.80$24.80 06/16$18.15–$38.60$29.10--
$280.00Aug 20$50.50$55.00$52.75$66.25 05/19$37.50–$59.25$52.75--
$460.00Jul 17$90.00$93.80$91.90$102.10 07/02$36.10–$144.75$91.90--
$460.00Aug 21$103.20$107.10$105.15$74.40 07/01$59.05–$120.90$103.20--
$460.00Oct 16$118.60$122.80$120.70$89.30 06/22$78.00–$153.55$118.60--
$270.00Jul 17$0.25$2.60$1.43$1.10 06/26$0.55–$8.70$1.10--
$270.00Aug 21$6.50$10.60$8.55$4.69 06/29$3.80–$11.65$6.50--
$270.00Oct 16$16.70$21.00$18.85$14.60 06/15$9.50–$25.75$16.70--
$270.00Jan 15$28.20$31.70$29.95$20.70 06/18$18.00–$36.70$28.20--
$270.00Aug 20$46.00$50.50$48.25$60.75 05/19$34.50–$54.25$48.25--
$470.00Jul 17$99.60$103.70$101.65$69.10 07/02$42.10–$154.55$99.60--
$470.00Aug 21$112.00$115.30$113.65$81.30 07/01$64.70–$129.50$112.00--
$470.00Oct 16$126.30$130.50$128.40$191.00 05/19$83.85–$162.05$128.40--
$260.00Jul 17$0.00$2.45$1.23$1.78 06/30$0.70–$6.35$1.23--
$260.00Aug 21$4.90$9.00$6.95$3.75 07/02$2.80–$9.70$4.90--
$260.00Dec 18$22.50$26.40$24.45$19.50 06/16$14.05–$29.90$22.50--
$480.00Aug 21$119.70$123.70$121.70$88.70 07/01$71.25–$138.35$119.70--
$480.00Oct 16$134.00$138.40$136.20$111.20 06/25$90.15–$171.20$134.00--
$250.00Jul 17$0.00$2.35$1.18$0.34 07/02$0.25–$4.60$0.34--
$250.00Oct 16$12.00$15.90$13.95$14.50 06/11$7.50–$18.75$13.95--
$250.00Dec 18$19.50$23.10$21.30$28.00 06/09$12.10–$26.25$21.30--
$250.00Jan 15$21.50$25.40$23.45$15.50 06/22$13.85–$28.60$21.50--
$250.00Feb 19$25.00$28.60$26.80$28.10 05/26$16.55–$31.65$26.80--
$490.00Aug 21$129.00$132.60$130.80$95.00 07/01$77.95–$147.25$129.00--
$490.00Oct 16$141.90$146.10$144.00$100.20 06/30$96.60–$180.15$141.90--
$240.00Jul 17$0.00$2.25$1.13$0.96 06/30$0.63–$3.03$0.96--
$240.00Aug 21$2.60$6.40$4.50$3.60 06/26$1.95–$6.15$3.60--
$240.00Oct 16$10.00$13.80$11.90$13.07 06/03$5.55–$15.70$11.90--
$240.00Feb 19$22.00$25.60$23.80$33.12 05/19$14.35–$27.85$23.80--
$240.00Nov 19$39.50$44.00$41.75$50.80 05/18$30.50–$45.50$41.75--
$500.00Jul 17$129.50$132.90$131.20$89.91 07/01$64.30–$150.55$129.50--
$230.00Jul 17$0.00$2.20$1.10$2.25 06/04$0.25–$2.25$1.10--
$230.00Aug 21$2.00$5.50$3.75$2.85 07/02$1.80–$4.90$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 773
Total Puts 114
Put/Call Ratio 0.15
Net Difference 659

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,495
Total Puts 3,512
Average Put/Call Ratio 1.20
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