Tour v309
MKSI
MKS INC
$368.58 -0.05%
$369.80 (+0.33%)🌙
as of 07/10 06:47 PM
(7/9 18:46) ◀
|
Friday, July 10, 2026 (6:47pm)
January 2026
|
▶ (7/13 18:46)
◀ 7/10 18:47 ▶

Option Volume

Detail
ℹ
Current (07/10) 295
Calls: 268 (91%)
Puts: 27 (9%)
Prior (07/09) 887
Calls: 773 (87%)
Puts: 114 (13%)
Current vs Prior -66.74%
Calls: -65.33% (Calls)
Puts: -76.32% (Puts)
Prior 7-Day Total 6,664
Calls: 3,559 (53%)
Puts: 3,105 (47%)
Prior 7-Day Average 952
Calls: 508 (53%)
Puts: 443 (47%)
Current vs Prior 7-Day Avg -69.01%
Calls: -47.29%
Puts: -93.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.37M
Calls: $1.33M (97%)
Puts: $34.6K (3%)
Prior (07/09) $3.47M
Calls: $3.19M (92%)
Puts: $281.0K (8%)
Current vs Prior -60.59%
Calls: -58.20%
Puts: -87.69%
Prior 7-Day Total $22.98M
Calls: $15.68M (68%)
Puts: $7.31M (32%)
Prior 7-Day Average $3.28M
Calls: $2.24M (68%)
Puts: $1.04M (32%)
Current vs Prior 7-Day Avg -58.32%
Calls: -40.44%
Puts: -96.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.10
Prior (07/09) 0.15
Current vs Prior -31.69%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -91.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 2,952
Calls: 1,820 (62%)
Puts: 1,132 (38%)
Prior (07/09) 4,684
Calls: 3,080 (66%)
Puts: 1,604 (34%)
Current vs Prior -36.98%
Prior 7-Day Total 20,189
Calls: 13,397 (66%)
Puts: 6,792 (34%)
Prior 7-Day Average 2,884
Calls: 1,913 (66%)
Puts: 970 (34%)
Current vs Prior 7-Day Avg +2.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.07% | 24.77%10.07% | 24.77%
Prior 11.55% | 25.12%11.55% | 25.12%
Current vs Prior -12.86% | -1.40%-12.86% | -1.40%
Prior 7-Day Avg 12.98% | 25.09%12.41% | 25.34%
Current vs 7-Day Avg -22.43% | -1.26%-18.91% | -2.25%
Prior 7-Day Eod 11.55% | 25.12%-- | --
Current vs 7-Day Eod -12.86% | -1.40%-- | --
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 97% of dollar volume in calls ($1.33M) vs puts ($34.6K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (268 calls vs 27 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 7.7%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1788.0091.40$89.703.8%10.97--
$280.00Aug 2198.30102.10$100.203.8%10.84--
$360.00Aug 2146.3049.90$48.107.5%10.595
$370.00Aug 2141.4045.00$43.208.3%10.5510
$390.00Aug 2133.8036.80$35.308.5%20.48--
PUTS (0)
No puts meet the criteria

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 0.66, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1788.0091.40$89.703.8%10.97--
$280.00Aug 2198.30102.10$100.203.8%10.84--
$350.00Jul 1725.6028.20$26.909.7%20.70142
$360.00Jul 1719.1021.90$20.5013.7%10.61--
$360.00Aug 2146.3049.90$48.107.5%10.595
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 129, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2112.3015.40$13.8522.4%580.2516
$420.00Jul 171.352.90$2.1372.8%220.12241
$450.00Aug 2116.3017.80$17.058.8%70.2973
$380.00Aug 2137.1040.80$38.959.5%50.52--
$400.00Aug 2129.4033.00$31.2011.5%40.4558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.001.30$0.65200.0%30.03--
$290.00Jul 170.501.30$0.9088.9%30.04347
$320.00Jul 172.352.85$2.6019.2%30.11188
$300.00Aug 2112.4015.30$13.8520.9%30.2011
$320.00Aug 2119.1021.50$20.3011.8%30.2785

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 19.1%, max 26.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 21115.2%91.0%26.6%2--
$470.00Jul 17Aug 21107.4%86.6%24.0%5916
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 21105.7%86.6%22.0%411
$290.00Jul 17Aug 21104.0%87.3%19.2%4407
$320.00Jul 17Aug 2189.3%86.3%3.5%6273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 79.00, avg 10.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$470.00Jul 17$0.83$49.17$0.8359.24$420.83
$450.00$470.00Aug 21$3.20$16.80$3.205.25$453.20
$400.00$420.00Jul 17$3.32$16.68$3.325.02$403.32
$390.00$400.00Jul 17$2.50$7.50$2.503.00$392.50
$400.00$450.00Aug 21$14.15$35.85$14.152.53$414.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$270.00Jul 17$0.25$19.75$0.2579.00$289.75
$320.00$300.00Jul 17$0.90$19.10$0.9021.22$319.10
$300.00$290.00Jul 17$0.80$9.20$0.8011.50$299.20
$350.00$320.00Jul 17$5.65$24.35$5.654.31$344.35
$300.00$290.00Aug 21$2.50$7.50$2.503.00$297.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 8.72, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$350.00Jul 17$62.80$62.80$7.208.72$342.80
$280.00$360.00Aug 21$52.10$52.10$27.901.87$332.10
$350.00$360.00Jul 17$6.40$6.40$3.601.78$356.40
$360.00$370.00Aug 21$4.90$4.90$5.100.96$364.90
$360.00$370.00Jul 17$4.85$4.85$5.150.94$364.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$3.40$3.40$6.600.52$306.60
$320.00$310.00Aug 21$3.05$3.05$6.950.44$316.95
$300.00$290.00Aug 21$2.50$2.50$7.500.33$297.50
$350.00$320.00Jul 17$5.65$5.65$24.350.23$344.35
$300.00$290.00Jul 17$0.80$0.80$9.200.09$299.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $19.07, cheapest $10.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$10.50115.2%91.0%
$470.00Jul 17Aug 21$12.55107.4%86.6%
$400.00Jul 17Aug 21$25.7578.7%87.5%
$390.00Jul 17Aug 21$27.3578.9%88.7%
$370.00Jul 17Aug 21$27.5580.1%85.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$10.45104.0%87.3%
$300.00Jul 17Aug 21$12.15105.7%86.6%
$320.00Jul 17Aug 21$17.7089.3%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.54% of stock, avg 9.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Jul 17$26.90$8.25$35.15$314.85$385.159.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.81% of stock, avg 7.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$300.00Jul 17$1.30$1.70$3.00$297.00$473.00
$420.00$300.00Jul 17$2.13$1.70$3.83$296.17$423.83
$470.00$320.00Jul 17$1.30$2.60$3.90$316.10$473.90
$420.00$320.00Jul 17$2.13$2.60$4.73$315.27$424.73
$400.00$300.00Jul 17$5.45$1.70$7.15$292.85$407.15
$400.00$320.00Jul 17$5.45$2.60$8.05$311.95$408.05
$470.00$350.00Jul 17$1.30$8.25$9.55$340.45$479.55
$390.00$300.00Jul 17$7.95$1.70$9.65$290.35$399.65
$420.00$350.00Jul 17$2.13$8.25$10.38$339.62$430.38
$390.00$320.00Jul 17$7.95$2.60$10.55$309.45$400.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 4.88, avg credit $7.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310360/370Aug 21$8.30$1.704.88$301.70$368.30
310/320360/370Aug 21$7.95$2.053.88$312.05$367.95
300/310370/380Aug 21$7.65$2.353.26$302.35$377.65
300/310390/400Aug 21$7.50$2.503.00$302.50$397.50
290/300360/370Aug 21$7.40$2.602.85$292.60$367.40
310/320370/380Aug 21$7.30$2.702.70$312.70$377.30
290/300350/360Jul 17$7.20$2.802.57$292.80$357.20
310/320390/400Aug 21$7.15$2.852.51$312.85$397.15
300/310380/390Aug 21$7.05$2.952.39$302.95$387.05
290/300370/380Aug 21$6.75$3.252.08$293.25$376.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 15.67, cheapest $0.60)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.60$9.4015.67
$360.00$370.00$380.00Aug 21$0.65$9.3514.38
$350.00$360.00$370.00Jul 17$1.55$8.455.45
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.90$9.1010.11

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 $-0.47, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$470.001:2Jul 17-$0.47$49.53
$400.00$450.001:2Aug 21-$2.90$47.10
$370.00$390.001:2Jul 17-$0.25$19.75
$450.00$470.001:2Aug 21-$10.65$9.35
$390.00$400.001:2Jul 17-$2.95$7.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Jul 17-$0.40$19.60
$320.00$300.001:2Jul 17-$0.80$19.20
$300.00$290.001:2Jul 17-$0.10$9.90
$300.00$290.001:2Aug 21-$8.85$1.15
$350.00$320.001:2Jul 17$3.05$26.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 11.23%, avg 5.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$41.400.550.4%11.23%11.62%110
$380.00Aug 21$37.100.523.1%10.07%13.16%5--
$390.00Aug 21$33.800.485.8%9.17%14.98%2--
$400.00Aug 21$29.400.458.5%7.98%16.50%458
$450.00Aug 21$16.300.2922.1%4.42%26.51%773
$370.00Jul 17$14.900.510.4%4.04%4.43%18
$470.00Aug 21$12.300.2527.5%3.34%30.85%5816
$390.00Jul 17$7.300.325.8%1.98%7.79%1--
$400.00Jul 17$4.800.248.5%1.30%9.83%2176
$420.00Jul 17$1.350.1213.9%0.37%14.32%22241

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 01-15 call last traded $124.00 on 06/18 (now $103.20/$106.50) — try a limit near $104.85. Also watch the $320.00 12-18 call last traded $105.27 on 06/17 (now $98.90/$102.50) — try a limit near $100.70; the $330.00 12-18 call last traded $65.98 on 06/02 (now $93.70/$97.40) — try a limit near $93.70. Most tradeable put: the $310.00 08-21 put last traded $20.46 on 07/02 (now $16.30/$18.20) — try a limit near $17.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$14.90$16.40$15.65$33.00 06/17$10.15–$80.70$15.658
$370.00Aug 21$41.40$45.00$43.20$40.80 07/02$34.10–$96.95$41.4010
$370.00Oct 16$60.80$64.00$62.40$64.47 07/02$46.15–$113.75$62.40--
$370.00Dec 18$75.80$79.00$77.40$87.68 06/24$58.70–$128.80$77.40--
$370.00Jan 15$79.90$83.90$81.90$135.20 06/30$63.10–$133.45$81.90--
$360.00Jul 17$19.10$21.90$20.50$21.50 07/02$13.95–$89.85$20.50--
$360.00Aug 21$46.30$49.90$48.10$48.00 07/02$38.45–$104.30$48.005
$360.00Oct 16$64.80$68.90$66.85$60.38 07/02$50.05–$120.10$64.80--
$360.00Dec 18$80.20$82.90$81.55$46.00 06/10$62.95–$134.70$80.20--
$360.00Jan 15$84.10$88.00$86.05$101.40 06/26$66.80–$139.35$86.05--
$360.00May 21$104.00$108.50$106.25$131.00 06/22$85.40–$159.25$106.25--
$360.00Nov 19$125.00$129.50$127.25$119.50 07/02$106.25–$181.50$125.00--
$380.00Jul 17$10.80$12.80$11.80$15.10 07/02$7.10–$72.15$11.80--
$380.00Aug 21$37.10$40.80$38.95$68.90 06/29$30.25–$90.25$38.95--
$380.00Oct 16$55.60$60.20$57.90$61.00 07/02$42.45–$107.75$57.90--
$380.00Dec 18$71.00$75.00$73.00$92.00 06/18$55.35–$123.10$73.00--
$380.00Jan 15$75.90$79.90$77.90$78.00 07/02$59.50–$127.95$77.90--
$380.00Nov 19$117.50$122.00$119.75$112.50 07/02$99.75–$172.50$117.50--
$350.00Jul 17$25.60$28.20$26.90$30.97 07/02$18.30–$98.85$26.90142
$350.00Aug 21$51.70$54.80$53.25$50.20 07/02$42.40–$111.90$51.70--
$350.00Oct 16$70.00$73.70$71.85$101.58 06/22$54.20–$126.60$71.85--
$350.00Dec 18$83.90$87.70$85.80$83.75 07/02$67.00–$140.95$83.90--
$350.00Jan 15$88.70$92.50$90.60$91.58 06/17$71.05–$145.10$90.60--
$350.00Feb 19$94.50$98.20$96.35$86.00 07/02$76.55–$151.55$94.50--
$350.00May 21$108.00$112.50$110.25$107.00 06/15$89.25–$164.50$108.00--
$350.00Aug 20$118.50$123.00$120.75$140.20 06/18$99.50–$175.75$120.75--
$390.00Jul 17$7.30$8.60$7.95$40.10 06/29$5.05–$64.10$7.95--
$390.00Aug 21$33.80$36.80$35.30$30.90 07/02$27.20–$83.80$33.80--
$390.00Oct 16$52.90$56.00$54.45$58.60 07/02$39.25–$101.90$54.45--
$390.00Dec 18$67.20$71.20$69.20$68.61 07/02$52.05–$117.95$68.61--
$390.00Jan 15$72.10$76.20$74.15$92.94 06/25$56.70–$122.75$74.15--
$390.00Nov 19$114.50$118.50$116.50$74.50 05/21$96.25–$168.00$114.50--
$340.00Jul 17$33.00$36.60$34.80$33.70 07/02$23.55–$108.05$33.70--
$340.00Aug 21$56.90$60.20$58.55$68.30 06/24$47.75–$119.75$58.55--
$340.00Oct 16$74.80$78.60$76.70$100.64 06/22$58.85–$133.55$76.70--
$340.00Dec 18$88.70$92.70$90.70$106.00 06/26$71.05–$146.95$90.70871
$340.00Jan 15$93.30$97.20$95.25$55.85 06/01$75.25–$151.05$93.30--
$340.00Nov 19$132.50$137.00$134.75$108.70 06/03$113.75–$191.25$132.50--
$400.00Jul 17$4.80$6.10$5.45$10.23 07/02$3.78–$56.30$5.45176
$400.00Aug 21$29.40$33.00$31.20$56.00 07/01$24.80–$77.40$31.2058
$400.00Oct 16$48.00$52.70$50.35$43.63 07/02$36.40–$96.40$48.00--
$400.00Dec 18$63.30$67.50$65.40$110.73 06/30$48.35–$112.70$65.40--
$400.00Jan 15$68.40$72.50$70.45$76.00 07/02$53.20–$117.75$70.45--
$400.00May 21$89.00$93.50$91.25$119.20 07/01$71.75–$140.00$91.25--
$400.00Aug 20$100.50$105.00$102.75$121.35 06/25$82.50–$153.75$102.75--
$400.00Nov 19$111.00$115.50$113.25$120.00 06/23$93.25–$164.00$113.25--
$330.00Jul 17$41.20$44.80$43.00$53.68 06/15$29.90–$117.25$43.00--
$330.00Oct 16$80.10$83.90$82.00$112.00 07/01$63.40–$140.70$82.0022
$330.00Dec 18$93.70$97.40$95.55$65.98 06/02$75.60–$153.40$93.701
$330.00Nov 19$136.50$141.00$138.75$126.00 06/12$117.25–$196.25$136.50--
$410.00Jul 17$2.95$4.20$3.58$26.50 07/01$2.78–$48.75$3.58--
$410.00Aug 21$26.10$29.70$27.90$27.00 07/02$21.50–$71.25$27.00--
$410.00Oct 16$45.80$48.80$47.30$40.60 07/02$33.35–$91.30$45.80--
$410.00Dec 18$60.00$64.00$62.00$70.46 06/24$45.45–$107.65$62.00--
$410.00Aug 20$97.00$101.50$99.25$107.23 06/26$79.50–$148.00$99.25--
$320.00Jul 17$50.00$53.40$51.70$96.00 06/29$37.30–$126.95$51.70--
$320.00Aug 21$69.00$73.00$71.00$87.20 06/29$58.15–$136.00$71.00--
$320.00Oct 16$85.70$89.50$87.60$121.30 06/22$68.45–$148.10$87.60--
$320.00Dec 18$98.90$102.50$100.70$105.27 06/17$80.50–$159.80$100.709
$320.00Jan 15$103.20$106.50$104.85$124.00 06/18$84.60–$163.75$104.857
$320.00Nov 19$140.50$145.50$143.00$170.20 06/25$121.45–$201.50$143.00--
$420.00Jul 17$1.35$2.90$2.13$7.40 07/02$2.13–$43.00$2.13241
$420.00Aug 21$23.20$25.70$24.45$44.50 07/01$19.60–$65.85$24.45--
$420.00Oct 16$41.90$45.60$43.75$66.35 07/01$30.35–$86.20$43.75--
$420.00Dec 18$57.30$60.30$58.80$68.00 07/02$42.75–$102.90$58.80--
$420.00Jan 15$61.70$65.70$63.70$63.79 07/02$47.35–$108.15$63.70--
$420.00Feb 19$68.00$71.90$69.95$72.20 06/17$52.95–$115.40$69.95--
$420.00May 21$82.50$87.00$84.75$58.20 06/04$66.00–$131.25$82.50--
$420.00Nov 19$104.50$109.00$106.75$85.54 06/11$87.50–$156.00$104.50--
$310.00Jul 17$58.80$62.60$60.70$55.20 07/02$45.25–$136.40$58.80--
$310.00Oct 16$91.60$95.40$93.50$50.74 06/08$73.75–$155.55$91.60--
$310.00Dec 18$104.50$107.70$106.10$84.94 06/12$85.60–$166.90$104.50--
$310.00Jan 15$109.00$112.10$110.55$112.50 06/17$89.60–$170.35$110.55--
$430.00Jul 17$0.80$3.10$1.95$3.89 07/02$1.78–$35.85$1.95--
$430.00Aug 21$20.10$24.00$22.05$47.80 07/01$17.50–$60.90$22.05--
$430.00Oct 16$38.50$42.60$40.55$36.00 07/02$27.80–$81.90$38.50--
$430.00May 21$79.50$84.00$81.75$49.28 06/01$63.25–$127.00$79.50--
$430.00Nov 19$101.50$106.00$103.75$54.50 05/18$84.75–$152.00$101.50--
$300.00Jul 17$68.60$72.00$70.30$63.70 07/02$53.50–$146.15$68.60--
$300.00Aug 21$83.00$86.80$84.90$82.00 07/02$71.20–$153.15$83.00--
$300.00Oct 16$98.00$101.50$99.75$159.00 06/30$79.55–$163.25$99.75--
$300.00Dec 18$110.40$113.90$112.15$86.30 06/11$90.85–$173.90$110.40--
$300.00Jan 15$114.30$117.80$116.05$73.28 05/22$94.70–$177.25$114.30--
$300.00Aug 20$140.50$145.00$142.75$142.00 06/15$120.25–$203.00$142.00--
$300.00Nov 19$149.50$154.50$152.00$127.94 06/11$129.75–$212.50$149.50--
$440.00Jul 17$0.00$3.10$1.55$4.10 07/02$1.55–$30.90$1.55--
$440.00Aug 21$17.60$21.50$19.55$37.75 06/22$15.25–$55.90$19.55--
$440.00Oct 16$36.70$38.70$37.70$73.00 06/30$25.45–$76.85$37.70--
$440.00Dec 18$51.00$54.60$52.80$94.70 06/30$38.10–$93.85$52.80--
$440.00Jan 15$56.20$59.40$57.80$100.90 06/30$42.05–$99.45$57.80--
$440.00Feb 19$62.00$65.60$63.80$65.70 06/17$47.50–$106.60$63.80--
$440.00Aug 20$88.00$92.50$90.25$134.50 06/30$71.75–$136.25$90.25--
$290.00Jul 17$78.30$81.70$80.00$77.00 07/02$62.60–$156.05$78.30--
$290.00Oct 16$104.50$108.00$106.25$105.00 06/15$85.45–$171.25$105.00--
$290.00Jan 15$120.10$123.60$121.85$124.40 06/17$100.15–$184.30$121.85--
$450.00Jul 17$0.45$2.70$1.58$4.50 07/02$1.38–$25.95$1.58--
$450.00Aug 21$16.30$17.80$17.05$16.47 07/02$13.85–$51.10$16.4773
$450.00Oct 16$33.70$35.60$34.65$57.60 07/01$23.65–$72.60$34.65--
$450.00Jan 15$52.80$57.00$54.90--$54.90–$54.90—$52.8010
$450.00Nov 19$96.00$100.50$98.25--$98.25–$98.25—$96.0010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$15.80$17.40$16.60$19.42 07/02$5.15–$42.30$16.60--
$370.00Aug 21$41.90$44.50$43.20$43.70 07/02$19.85–$53.10$43.20--
$370.00Oct 16$57.50$61.80$59.65$49.40 06/23$34.50–$69.50$57.50--
$360.00Jul 17$11.10$12.60$11.85$16.80 07/02$4.10–$36.40$11.85--
$360.00Aug 21$36.80$38.40$37.60$35.15 07/02$17.00–$47.55$36.80--
$360.00Oct 16$52.00$56.10$54.05$39.30 06/25$30.85–$63.50$52.00--
$360.00Dec 18$64.50$68.00$66.25$69.50 07/02$43.25–$75.00$66.25--
$380.00Jul 17$21.40$23.10$22.25$34.30 07/02$6.70–$48.65$22.25--
$380.00Aug 21$47.40$49.00$48.20$45.10 07/02$22.85–$59.75$47.40--
$380.00Oct 16$63.20$67.00$65.10$52.00 06/29$38.20–$75.50$63.20--
$380.00Dec 18$76.10$79.30$77.70$79.40 07/02$51.35–$87.25$77.70--
$350.00Jul 17$7.50$9.00$8.25$18.14 07/02$3.50–$30.80$8.2576
$350.00Aug 21$31.10$33.60$32.35$36.98 07/02$14.55–$41.75$32.35--
$350.00Oct 16$47.00$50.60$48.80$40.00 06/26$27.55–$57.55$47.00--
$350.00Dec 18$59.10$62.70$60.90$43.98 06/29$39.00–$69.10$59.10--
$390.00Jul 17$27.00$29.80$28.40$41.30 07/02$7.80–$56.10$28.40--
$390.00Oct 16$69.10$72.90$71.00$61.20 06/23$42.50–$82.00$69.10--
$390.00Feb 19$90.70$94.80$92.75$77.30 06/18$65.00–$101.60$90.70--
$340.00Jul 17$3.80$6.40$5.10$13.70 07/02$2.45–$25.40$5.10--
$340.00Aug 21$26.00$29.70$27.85$13.00 06/30$12.50–$37.05$26.00--
$340.00Oct 16$41.90$46.40$44.15$29.90 06/29$24.40–$52.00$41.90--
$340.00Dec 18$54.30$57.60$55.95$42.65 07/01$35.75–$63.40$54.30--
$400.00Jul 17$34.50$37.90$36.20$38.84 07/02$11.05–$64.10$36.20--
$400.00Aug 21$58.30$62.50$60.40$38.00 07/01$29.75–$73.50$58.30--
$400.00Oct 16$75.50$80.00$77.75$58.20 06/25$46.90–$88.80$75.50--
$400.00May 21$107.50$112.00$109.75$119.22 06/04$81.10–$118.20$109.75--
$330.00Jul 17$2.35$4.30$3.33$9.80 07/02$1.02–$21.00$3.33--
$330.00Aug 21$22.20$25.60$23.90$24.26 07/02$10.70–$32.45$23.90--
$330.00Oct 16$37.30$40.90$39.10$32.50 06/24$21.70–$46.85$37.30--
$330.00Feb 19$56.90$61.30$59.10$64.90 05/26$39.45–$65.85$59.10--
$410.00Jul 17$42.50$46.30$44.40$37.60 06/26$13.75–$71.85$42.50--
$410.00Oct 16$82.00$86.00$84.00$72.70 06/23$52.00–$95.55$82.00--
$410.00Dec 18$94.50$98.50$96.50$89.70 06/24$65.55–$107.25$94.50--
$320.00Jul 17$2.35$2.85$2.60$8.05 07/02$2.05–$17.25$2.60188
$320.00Aug 21$19.10$21.50$20.30$21.40 07/02$8.90–$27.50$20.3085
$320.00Oct 16$33.10$37.30$35.20$30.10 06/16$19.20–$42.10$33.10--
$320.00Dec 18$44.40$48.20$46.30$37.20 06/23$28.90–$53.10$44.40--
$320.00Jan 15$47.70$51.50$49.60$42.00 06/17$31.55–$56.05$47.70--
$420.00Jul 17$51.50$54.90$53.20$37.53 07/02$16.40–$80.25$51.50--
$420.00Aug 21$72.10$76.00$74.05$40.00 06/30$38.30–$87.95$72.10--
$420.00Oct 16$88.50$92.10$90.30$58.00 06/30$56.50–$102.70$88.50--
$420.00Jan 15$105.10$109.00$107.05$85.60 06/18$74.65–$117.40$105.10--
$310.00Jul 17$0.80$4.00$2.40$6.00 07/02$1.65–$13.60$2.40--
$310.00Aug 21$16.30$18.20$17.25$20.46 07/02$7.65–$23.60$17.2548
$310.00Oct 16$30.00$32.40$31.20$26.02 07/02$16.75–$37.35$30.00--
$310.00Dec 18$40.70$43.70$42.20$35.10 06/17$26.00–$48.30$40.70--
$430.00Jul 17$60.70$64.20$62.45$31.47 07/01$20.45–$88.95$60.70--
$430.00Aug 21$80.20$83.30$81.75$44.30 06/30$43.00–$96.10$80.20--
$430.00Oct 16$95.50$98.90$97.20$63.80 06/30$61.60–$110.20$95.50--
$300.00Jul 17$0.00$3.40$1.70$0.70 06/30$1.25–$10.90$0.70--
$300.00Aug 21$12.40$15.30$13.85$17.10 07/02$6.35–$20.00$13.8511
$300.00Oct 16$25.60$28.90$27.25$32.96 06/11$14.25–$33.30$27.25--
$300.00Dec 18$35.90$40.00$37.95$32.60 06/15$23.15–$43.80$35.90--
$440.00Jul 17$70.00$73.90$71.95$25.07 06/30$25.15–$97.90$70.00--
$440.00Aug 21$87.10$90.20$88.65$61.21 07/01$48.00–$104.15$87.10--
$440.00Oct 16$102.60$106.50$104.55$78.30 06/29$66.75–$117.65$102.60--
$440.00Jan 15$118.90$122.00$120.45$105.00 06/23$85.20–$131.80$118.90--
$290.00Jul 17$0.50$1.30$0.90$2.40 07/02$0.90–$8.60$0.90347
$290.00Aug 21$10.00$12.70$11.35$14.50 07/02$5.35–$17.00$11.3560
$290.00Oct 16$22.10$25.30$23.70$25.11 07/02$12.60–$29.55$23.70--
$290.00Jan 15$35.00$38.80$36.90$23.40 06/30$22.80–$42.00$35.00--
$450.00Jul 17$79.70$83.60$81.65$31.60 06/30$30.00–$107.30$79.70--
$450.00Aug 21$95.00$98.60$96.80$66.50 07/01$53.05–$112.40$95.00--
$450.00Oct 16$110.00$113.70$111.85$84.80 06/29$72.35–$125.40$110.00--
$280.00Jul 17$0.00$1.70$0.85$0.73 07/01$0.85–$6.80$0.73--
$280.00Aug 21$8.60$11.50$10.05$11.27 07/02$4.43–$14.15$10.05--
$280.00Oct 16$19.00$22.40$20.70$17.02 06/15$10.90–$25.75$19.00--
$280.00Dec 18$28.20$32.40$30.30$24.80 06/16$18.15–$35.45$28.20--
$280.00Aug 20$49.50$54.50$52.00$66.25 05/19$37.50–$56.00$52.00--
$460.00Jul 17$89.50$93.30$91.40$102.10 07/02$36.10–$116.35$91.40--
$460.00Aug 21$103.00$106.70$104.85$74.40 07/01$59.05–$120.90$103.00--
$460.00Oct 16$117.50$121.10$119.30$89.30 06/22$78.00–$133.30$117.50--
$270.00Jul 17$0.00$1.30$0.65$1.10 06/26$0.55–$4.90$0.65--
$270.00Aug 21$6.10$10.20$8.15$4.69 06/29$3.80–$11.65$6.10--
$270.00Oct 16$16.10$19.30$17.70$14.60 06/15$9.50–$22.10$16.10--
$270.00Jan 15$27.40$31.40$29.40$20.70 06/18$18.00–$33.90$27.40--
$270.00Aug 20$45.00$50.00$47.50$60.75 05/19$34.50–$51.50$47.50--
$470.00Jul 17$99.30$102.90$101.10$69.10 07/02$42.10–$125.85$99.30--
$470.00Aug 21$111.20$114.60$112.90$81.30 07/01$64.70–$129.50$111.20--
$470.00Oct 16$125.00$128.90$126.95$191.00 05/19$83.85–$141.15$126.95--
$260.00Jul 17$0.00$2.65$1.33$1.78 06/30$0.70–$3.63$1.33--
$260.00Aug 21$4.20$8.60$6.40$3.75 07/02$2.80–$9.70$4.20--
$260.00Dec 18$21.70$25.70$23.70$19.50 06/16$14.05–$28.00$21.70--
$480.00Aug 21$119.70$123.10$121.40$88.70 07/01$71.25–$138.35$119.70--
$480.00Oct 16$133.00$137.00$135.00$111.20 06/25$90.15–$149.40$133.00--
$250.00Jul 17$0.00$2.45$1.23$0.34 07/02$0.25–$2.60$0.34--
$250.00Oct 16$12.10$15.20$13.65$14.50 06/11$7.50–$16.55$13.65--
$250.00Dec 18$19.30$23.00$21.15$28.00 06/09$12.10–$24.80$21.15--
$250.00Jan 15$21.90$24.90$23.40$15.50 06/22$13.85–$26.60$21.90--
$250.00Feb 19$24.30$28.70$26.50$28.10 05/26$16.55–$29.90$26.50--
$490.00Aug 21$128.10$132.00$130.05$95.00 07/01$77.95–$147.25$128.10--
$490.00Oct 16$141.00$144.80$142.90$100.20 06/30$96.60–$157.60$141.00--
$240.00Jul 17$0.00$2.35$1.18$0.96 06/30$0.63–$1.65$0.96--
$240.00Aug 21$2.50$5.30$3.90$3.60 06/26$1.95–$6.15$3.60--
$240.00Oct 16$9.50$13.20$11.35$13.07 06/03$5.55–$14.10$11.35--
$240.00Feb 19$21.20$25.60$23.40$33.12 05/19$14.35–$26.55$23.40--
$240.00Nov 19$39.00$43.50$41.25$50.80 05/18$30.50–$44.00$41.25--
$500.00Jul 17$129.30$132.70$131.00$89.91 07/01$64.30–$150.55$129.30--
$230.00Jul 17$0.00$2.25$1.13$2.25 06/04$0.25–$1.50$1.13317
$230.00Aug 21$0.90$4.40$2.65$2.85 07/02$1.80–$4.90$2.65--

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 268
Total Puts 27
Put/Call Ratio 0.10
Net Difference 241

Prior's Put/Call Breakdown

Total Calls 773
Total Puts 114
Put/Call Ratio 0.15
Net Difference 659

Prior 7-Day Put/Call Summary

Total Calls 3,559
Total Puts 3,105
Average Put/Call Ratio 1.12
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