Tour v325
MKSI
MKS INC
$352.03 -4.49%
$354.91 (+0.82%)🌙
as of 07/13 06:46 PM
(7/10 18:47) ◀
|
Monday, July 13, 2026 (6:46pm)
January 2026
|
▶ (7/14 19:10)
◀ 7/13 18:46 ▶

Option Volume

Detail
ℹ
Current (07/13) 292
Calls: 193 (66%)
Puts: 99 (34%)
Prior (07/10) 295
Calls: 268 (91%)
Puts: 27 (9%)
Current vs Prior -1.02%
Calls: -27.99% (Calls)
Puts: +266.67% (Puts)
Prior 7-Day Total 5,743
Calls: 3,190 (56%)
Puts: 2,553 (44%)
Prior 7-Day Average 820
Calls: 455 (56%)
Puts: 364 (44%)
Current vs Prior 7-Day Avg -64.41%
Calls: -57.65%
Puts: -72.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $712.3K
Calls: $548.1K (77%)
Puts: $164.2K (23%)
Prior (07/10) $1.37M
Calls: $1.33M (97%)
Puts: $34.6K (3%)
Current vs Prior -47.95%
Calls: -58.91%
Puts: +374.52%
Prior 7-Day Total $18.21M
Calls: $12.62M (69%)
Puts: $5.59M (31%)
Prior 7-Day Average $2.60M
Calls: $1.80M (69%)
Puts: $798.3K (31%)
Current vs Prior 7-Day Avg -72.62%
Calls: -69.61%
Puts: -79.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.51
Prior (07/10) 0.10
Current vs Prior +409.15%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -48.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 1,596
Calls: 629 (39%)
Puts: 967 (61%)
Prior (07/10) 2,952
Calls: 1,820 (62%)
Puts: 1,132 (38%)
Current vs Prior -45.93%
Prior 7-Day Total 20,962
Calls: 13,646 (65%)
Puts: 7,316 (35%)
Prior 7-Day Average 2,994
Calls: 1,949 (65%)
Puts: 1,045 (35%)
Current vs Prior 7-Day Avg -46.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.36% | 24.83%9.36% | 24.83%
Prior 10.07% | 24.77%10.07% | 24.77%
Current vs Prior -7.01% | +0.23%-7.01% | +0.23%
Prior 7-Day Avg 12.46% | 25.13%11.94% | 25.23%
Current vs 7-Day Avg -24.86% | -1.19%-21.63% | -1.58%
Prior 7-Day Eod 10.07% | 24.77%10.07% | 24.77%
Current vs 7-Day Eod -7.01% | +0.23%-7.01% | +0.23%
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 77% of dollar volume in calls ($548.1K) vs puts ($164.2K). Bullish P/C ratio of 0.51. P/C ratio rising 409% - increased hedging/bearish positioning. Put-heavy open interest (967 puts vs 629 calls) suggests hedging or bearish 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 6.5%, best 5.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2141.4043.80$42.605.6%10.56--
$360.00Aug 2136.9039.40$38.156.6%10.53--
$330.00Aug 2151.0054.50$52.756.6%30.64--
$380.00Aug 2129.0031.50$30.258.3%10.4651
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2143.6046.00$44.805.4%20.47--

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. 7 found (avg delta 0.61, highest 0.75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1726.0029.60$27.8012.9%30.75--
$330.00Aug 2151.0054.50$52.756.6%30.64--
$350.00Aug 2141.4043.80$42.605.6%10.56--
$350.00Jul 1713.3016.30$14.8020.3%20.54--
$360.00Aug 2136.9039.40$38.156.6%10.53--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1723.1025.70$24.4010.7%10.69--
$360.00Jul 1717.1019.20$18.1511.6%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 177, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 170.903.60$2.25120.0%330.13176
$380.00Jul 173.504.90$4.2033.3%250.239
$390.00Jul 171.853.20$2.5353.4%120.1519
$330.00Jul 1726.0029.60$27.8012.9%30.75--
$370.00Jul 175.007.60$6.3041.3%30.31--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2120.4022.70$21.5510.7%430.2849
$290.00Jul 170.003.10$1.55200.0%80.07347
$300.00Jul 170.752.45$1.60106.2%80.0853
$350.00Jul 1711.8013.80$12.8015.6%80.4676
$310.00Jul 171.402.65$2.0361.6%50.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 13.5%, max 43.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 21103.2%88.4%16.7%35235
$330.00Jul 17Aug 21100.3%88.5%13.3%6--
$350.00Jul 17Aug 2194.6%88.4%7.0%3--
$360.00Jul 17Aug 2197.3%91.1%6.7%3123
$380.00Jul 17Aug 2192.6%90.3%2.6%2660
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 21132.0%91.7%43.9%11408
$300.00Jul 17Aug 21114.6%90.5%26.7%964
$310.00Jul 17Aug 21102.9%90.9%13.3%4849
$320.00Jul 17Aug 21101.5%90.9%11.7%3188
$340.00Jul 17Aug 2197.5%87.8%11.0%3179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 34.71, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Jul 17$0.28$9.72$0.2834.71$390.28
$400.00$420.00Jul 17$0.90$19.10$0.9021.22$400.90
$380.00$390.00Jul 17$1.67$8.33$1.674.99$381.67
$370.00$380.00Jul 17$2.10$7.90$2.103.76$372.10
$380.00$390.00Aug 21$3.20$6.80$3.202.13$383.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Jul 17$0.43$9.57$0.4322.26$309.57
$320.00$310.00Jul 17$1.50$8.50$1.505.67$318.50
$340.00$320.00Jul 17$5.27$14.73$5.272.80$334.73
$300.00$290.00Aug 21$2.85$7.15$2.852.51$297.15
$310.00$300.00Aug 21$3.85$6.15$3.851.60$306.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.86, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$350.00Jul 17$13.00$13.00$7.001.86$343.00
$330.00$350.00Aug 21$10.15$10.15$9.851.03$340.15
$350.00$360.00Aug 21$4.45$4.45$5.550.80$354.45
$360.00$370.00Jul 17$4.30$4.30$5.700.75$364.30
$350.00$360.00Jul 17$4.20$4.20$5.800.72$354.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Jul 17$6.25$6.25$3.751.67$363.75
$360.00$340.00Aug 21$11.05$11.05$8.951.23$348.95
$360.00$350.00Jul 17$5.35$5.35$4.651.15$354.65
$320.00$310.00Aug 21$4.10$4.10$5.900.69$315.90
$340.00$320.00Aug 21$8.10$8.10$11.900.68$331.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $22.88, cheapest $13.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Aug 21$21.00103.2%88.4%
$390.00Jul 17Aug 21$24.5292.1%90.4%
$330.00Jul 17Aug 21$24.95100.3%88.5%
$380.00Jul 17Aug 21$26.0592.6%90.3%
$360.00Jul 17Aug 21$27.5597.3%91.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$13.30132.0%91.7%
$300.00Jul 17Aug 21$16.10114.6%90.5%
$310.00Jul 17Aug 21$19.52102.9%90.9%
$320.00Jul 17Aug 21$22.12101.5%90.9%
$340.00Jul 17Aug 21$24.9597.5%87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.84% of stock, avg 12.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Jul 17$14.80$12.80$27.60$322.40$377.607.84%
$360.00Jul 17$10.60$18.15$28.75$331.25$388.758.17%
$370.00Jul 17$6.30$24.40$30.70$339.30$400.708.72%
$360.00Aug 21$38.15$44.80$82.95$277.05$442.9523.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.09% of stock, avg 7.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$300.00Jul 17$2.25$1.60$3.85$296.15$403.85
$390.00$300.00Jul 17$2.53$1.60$4.13$295.87$394.13
$400.00$310.00Jul 17$2.25$2.03$4.28$305.72$404.28
$390.00$310.00Jul 17$2.53$2.03$4.56$305.44$394.56
$400.00$320.00Jul 17$2.25$3.53$5.78$314.22$405.78
$380.00$300.00Jul 17$4.20$1.60$5.80$294.20$385.80
$390.00$320.00Jul 17$2.53$3.53$6.06$313.94$396.06
$380.00$310.00Jul 17$4.20$2.03$6.23$303.77$386.23
$380.00$320.00Jul 17$4.20$3.53$7.73$312.27$387.73
$370.00$300.00Jul 17$6.30$1.60$7.90$292.10$377.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 5.90, avg credit $7.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320350/360Aug 21$8.55$1.455.90$311.45$358.55
340/350360/370Jul 17$8.30$1.704.88$341.70$368.30
300/310350/360Aug 21$8.30$1.704.88$301.70$358.30
320/340360/380Aug 21$16.00$4.004.00$324.00$376.00
360/370380/390Jul 17$7.92$2.083.81$362.08$387.92
310/320390/400Aug 21$7.90$2.103.76$312.10$397.90
300/310390/400Aug 21$7.65$2.353.26$302.35$397.65
350/360370/380Jul 17$7.45$2.552.92$352.55$377.45
340/360390/400Aug 21$14.85$5.152.88$345.15$404.85
290/300350/360Aug 21$7.30$2.702.70$292.70$357.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 39.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$0.43$9.5722.26
$380.00$390.00$400.00Jul 17$1.39$8.616.19
$360.00$370.00$380.00Jul 17$2.20$7.803.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.25$9.7539.00
$290.00$300.00$310.00Jul 17$0.38$9.6225.32
$350.00$360.00$370.00Jul 17$0.90$9.1010.11
$290.00$300.00$310.00Aug 21$1.00$9.009.00
$300.00$310.00$320.00Jul 17$1.07$8.938.35

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 $-0.45, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Jul 17-$0.45$19.55
$330.00$350.001:2Jul 17-$1.80$18.20
$380.00$390.001:2Jul 17-$0.86$9.14
$390.00$400.001:2Jul 17-$1.97$8.03
$360.00$370.001:2Jul 17-$2.00$8.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Jul 17-$0.53$9.47
$310.00$300.001:2Jul 17-$1.17$8.83
$300.00$290.001:2Jul 17-$1.50$8.50
$350.00$340.001:2Jul 17-$4.80$5.20
$360.00$350.001:2Jul 17-$7.45$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 10.48%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$36.900.532.3%10.48%12.75%1--
$380.00Aug 21$29.000.468.0%8.24%16.18%151
$390.00Aug 21$25.600.4210.8%7.27%18.06%13
$400.00Aug 21$21.500.3813.6%6.11%19.73%259
$360.00Jul 17$9.000.432.3%2.56%4.82%2123
$370.00Jul 17$5.000.315.1%1.42%6.53%3--
$380.00Jul 17$3.500.238.0%0.99%8.94%259
$390.00Jul 17$1.850.1510.8%0.53%11.31%1219
$400.00Jul 17$0.900.1313.6%0.26%13.88%33176

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 667 vol/day, 200 traded recently)

MKSI averages only 667 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 $380.00 08-21 call last traded $35.35 on 07/10 (now $29.00/$31.50) — try a limit near $30.25. Also watch the $390.00 08-21 call last traded $35.70 on 07/10 (now $25.60/$28.50) — try a limit near $27.05; the $400.00 08-21 call last traded $32.10 on 07/10 (now $21.50/$25.00) — try a limit near $23.25. Most tradeable put: the $310.00 08-21 put last traded $17.40 on 07/10 (now $20.40/$22.70) — try a limit near $20.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$13.30$16.30$14.80$28.24 07/10$14.80–$98.85$14.80--
$350.00Aug 21$41.40$43.80$42.60$43.40 07/07$42.40–$111.90$42.60--
$350.00Oct 16$58.50$62.90$60.70$101.58 06/22$59.95–$126.60$60.70--
$350.00Dec 18$72.60$76.20$74.40$83.75 07/02$73.40–$140.95$74.40--
$350.00Jan 15$76.70$80.60$78.65$91.58 06/17$77.65–$145.10$78.65--
$350.00Feb 19$82.50$86.30$84.40$83.50 07/08$83.35–$151.55$83.50--
$350.00May 21$95.50$100.00$97.75$107.00 06/15$96.00–$164.50$97.75--
$350.00Aug 20$106.00$110.50$108.25$140.20 06/18$106.50–$175.75$108.25--
$360.00Jul 17$9.00$12.20$10.60$18.00 07/10$10.60–$89.85$10.60123
$360.00Aug 21$36.90$39.40$38.15$47.90 07/10$38.15–$104.30$38.15--
$360.00Oct 16$55.10$58.60$56.85$74.00 07/09$55.40–$120.10$56.85--
$360.00Dec 18$68.50$71.80$70.15$81.88 07/10$69.00–$134.70$70.15--
$360.00Jan 15$72.70$76.60$74.65$101.40 06/26$73.40–$139.35$74.65--
$360.00May 21$91.50$96.00$93.75$131.00 06/22$92.00–$159.25$93.75--
$360.00Nov 19$112.50$117.00$114.75$119.50 07/02$113.00–$181.50$114.75--
$340.00Jul 17$19.50$22.90$21.20$40.60 07/09$21.20–$108.05$21.20--
$340.00Aug 21$46.50$49.00$47.75$46.13 07/07$47.75–$119.75$46.50--
$340.00Oct 16$63.10$67.30$65.20$100.64 06/22$64.80–$133.55$65.20--
$340.00Dec 18$77.50$79.70$78.60$85.20 07/10$77.80–$146.95$78.60--
$340.00Jan 15$81.00$84.80$82.90$81.85 07/08$82.00–$151.05$81.85--
$340.00Nov 19$120.00$124.00$122.00$108.70 06/03$120.75–$191.25$120.00--
$370.00Jul 17$5.00$7.60$6.30$16.25 07/10$6.30–$80.70$6.30--
$370.00Aug 21$32.80$35.50$34.15$43.00 07/10$34.10–$96.95$34.15--
$370.00Oct 16$50.20$54.50$52.35$51.10 07/07$51.25–$113.75$51.10--
$370.00Dec 18$64.40$68.40$66.40$87.68 06/24$65.00–$128.80$66.40--
$370.00Jan 15$68.70$72.70$70.70$135.20 06/30$69.35–$133.45$70.70--
$370.00Nov 19$109.00$113.50$111.25$125.00 07/09$109.50–$177.00$111.25--
$330.00Jul 17$26.00$29.60$27.80$31.09 07/08$27.80–$117.25$27.80--
$330.00Aug 21$51.00$54.50$52.75$64.80 07/09$52.70–$127.60$52.75--
$330.00Oct 16$68.00$71.90$69.95$77.50 07/10$69.65–$140.70$69.95--
$330.00Dec 18$81.50$84.80$83.15$90.20 07/10$82.50–$153.40$83.15--
$330.00Nov 19$123.50$128.00$125.75$126.00 06/12$124.50–$196.25$125.75--
$380.00Jul 17$3.50$4.90$4.20$15.70 07/09$4.20–$72.15$4.209
$380.00Aug 21$29.00$31.50$30.25$35.35 07/10$30.25–$90.25$30.2551
$380.00Oct 16$47.40$50.40$48.90$50.64 07/08$47.90–$107.75$48.90--
$380.00Dec 18$60.70$64.40$62.55$78.00 07/06$61.30–$123.10$62.55--
$380.00Jan 15$65.20$69.10$67.15$74.88 07/06$65.55–$127.95$67.15--
$380.00Nov 19$105.50$110.00$107.75$112.50 07/02$106.00–$172.50$107.75--
$320.00Jul 17$34.00$37.40$35.70$96.00 06/29$35.70–$126.95$35.70--
$320.00Aug 21$56.40$60.00$58.20$87.20 06/29$58.15–$136.00$58.20--
$320.00Oct 16$73.10$77.20$75.15$95.92 07/09$74.80–$148.10$75.15--
$320.00Dec 18$86.30$89.50$87.90$101.69 07/10$87.55–$159.80$87.90--
$320.00Jan 15$90.80$93.40$92.10$99.30 07/10$91.55–$163.75$92.10--
$320.00Nov 19$127.50$132.00$129.75$170.20 06/25$128.50–$201.50$129.75--
$390.00Jul 17$1.85$3.20$2.53$8.26 07/10$2.53–$64.10$2.5319
$390.00Aug 21$25.60$28.50$27.05$35.70 07/10$27.05–$83.80$27.053
$390.00Oct 16$42.90$47.20$45.05$60.60 07/09$44.05–$101.90$45.05--
$390.00Dec 18$57.50$61.20$59.35$68.61 07/02$57.50–$117.95$59.35--
$390.00Jan 15$62.50$65.60$64.05$92.94 06/25$62.05–$122.75$64.05--
$390.00Nov 19$102.50$107.00$104.75$74.50 05/21$102.75–$168.00$102.50--
$310.00Jul 17$42.60$45.90$44.25$37.83 07/07$44.25–$136.40$42.60--
$310.00Oct 16$78.50$82.60$80.55$78.50 07/07$80.15–$155.55$78.50--
$310.00Dec 18$91.40$95.10$93.25$111.90 07/09$92.60–$166.90$93.25--
$310.00Jan 15$95.40$99.00$97.20$112.50 06/17$96.35–$170.35$97.20--
$310.00Nov 19$132.00$136.00$134.00$151.00 07/09$132.75–$207.00$134.00--
$400.00Jul 17$0.90$3.60$2.25$5.80 07/10$2.25–$56.30$2.25176
$400.00Aug 21$21.50$25.00$23.25$32.10 07/10$23.25–$77.40$23.2559
$400.00Oct 16$39.40$44.00$41.70$57.01 07/09$40.45–$96.40$41.70--
$400.00Dec 18$54.10$57.90$56.00$110.73 06/30$54.25–$112.70$56.00--
$400.00Jan 15$59.00$62.30$60.65$75.00 07/09$58.60–$117.75$60.65--
$400.00May 21$78.00$82.50$80.25$119.20 07/01$77.50–$140.00$80.25--
$400.00Aug 20$89.00$93.50$91.25$121.35 06/25$88.65–$153.75$91.25--
$400.00Nov 19$99.50$103.50$101.50$120.00 06/23$99.50–$164.00$101.50--
$300.00Jul 17$51.60$55.50$53.55$45.48 07/07$53.50–$146.15$51.60--
$300.00Aug 21$69.20$72.90$71.05$94.53 07/09$71.05–$153.15$71.05--
$300.00Oct 16$84.50$88.10$86.30$94.10 07/10$85.65–$163.25$86.30--
$300.00Dec 18$96.80$100.50$98.65$117.40 07/09$98.05–$173.90$98.65--
$300.00Jan 15$100.50$104.20$102.35$73.28 05/22$101.60–$177.25$100.50--
$300.00Aug 20$127.00$131.50$129.25$142.00 06/15$128.00–$203.00$129.25--
$300.00Nov 19$136.00$140.50$138.25$127.94 06/11$137.00–$212.50$136.00--
$410.00Jul 17$0.65$1.50$1.08$3.62 07/07$1.08–$48.75$1.08--
$410.00Aug 21$18.70$22.70$20.70$27.00 07/02$20.70–$71.25$20.70--
$410.00Oct 16$37.50$39.70$38.60$32.16 07/07$37.85–$91.30$37.50--
$410.00Dec 18$51.00$54.30$52.65$70.46 06/24$51.10–$107.65$52.65--
$410.00Aug 20$86.00$90.50$88.25$107.23 06/26$85.75–$148.00$88.25--
$290.00Jul 17$61.10$65.00$63.05$77.00 07/02$62.60–$156.05$63.05--
$290.00Aug 21$76.20$79.80$78.00$93.27 07/09$77.85–$162.05$78.00--
$290.00Oct 16$90.50$94.30$92.40$105.00 06/15$91.95–$171.25$92.40--
$290.00Jan 15$105.90$110.00$107.95$124.40 06/17$106.85–$184.30$107.95--
$420.00Jul 17$0.00$2.70$1.35$2.38 07/10$1.35–$43.00$1.35--
$420.00Aug 21$16.10$20.20$18.15$26.00 07/09$18.15–$65.85$18.15--
$420.00Oct 16$34.70$36.90$35.80$37.44 07/08$34.75–$86.20$35.80--
$420.00Dec 18$48.20$51.30$49.75$62.80 07/09$48.00–$102.90$49.75--
$420.00Jan 15$52.50$56.30$54.40$63.79 07/02$52.40–$108.15$54.40--
$420.00Feb 19$58.50$62.10$60.30$72.20 06/17$58.15–$115.40$60.30--
$420.00May 21$72.50$76.50$74.50$58.20 06/04$71.25–$131.25$72.50--
$420.00Nov 19$93.50$97.50$95.50$85.54 06/11$93.50–$156.00$93.50--
$430.00Jul 17$0.00$0.50$0.25$2.55 07/09$0.25–$35.85$0.2523
$430.00Aug 21$14.20$18.20$16.20$23.47 07/06$16.20–$60.90$16.20--
$430.00Oct 16$31.00$35.10$33.05$36.00 07/02$32.10–$81.90$33.05--
$430.00Dec 18$45.10$48.50$46.80$59.60 07/09$45.05–$98.60$46.80--
$430.00May 21$69.50$73.50$71.50$49.28 06/01$68.25–$127.00$69.50--
$430.00Nov 19$90.50$95.00$92.75$54.50 05/18$90.75–$152.00$90.50--
$440.00Jul 17$0.00$2.50$1.25$2.60 07/09$1.25–$30.90$1.25--
$440.00Aug 21$12.50$15.90$14.20$23.00 07/09$14.20–$55.90$14.20--
$440.00Oct 16$29.50$31.70$30.60$38.39 07/10$29.65–$76.85$30.60--
$440.00Dec 18$42.60$46.00$44.30$56.50 07/09$42.45–$93.85$44.30--
$440.00Jan 15$47.50$50.40$48.95$100.90 06/30$46.95–$99.45$48.95--
$440.00Feb 19$53.00$56.30$54.65$65.70 06/17$52.55–$106.60$54.65--
$440.00Aug 20$77.50$82.00$79.75$134.50 06/30$77.00–$136.25$79.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$11.80$13.80$12.80$8.00 07/10$3.50–$24.30$11.8076
$350.00Aug 21$38.10$40.50$39.30$39.85 07/08$14.55–$41.75$39.30--
$350.00Oct 16$53.50$57.50$55.50$47.40 07/09$27.55–$57.55$53.50--
$350.00Dec 18$65.00$68.50$66.75$43.98 06/29$39.00–$69.10$65.00--
$350.00Jan 15$68.30$72.00$70.15$70.73 07/08$42.50–$72.40$70.15--
$360.00Jul 17$17.10$19.20$18.15$25.19 07/07$4.10–$29.45$18.15--
$360.00Aug 21$43.60$46.00$44.80$35.15 07/02$17.00–$47.55$43.60--
$360.00Oct 16$59.00$63.00$61.00$39.30 06/25$30.85–$63.50$59.00--
$360.00Dec 18$70.80$74.50$72.65$77.80 07/07$43.25–$75.00$72.65--
$340.00Jul 17$8.00$9.60$8.80$5.43 07/09$2.45–$19.75$8.00179
$340.00Aug 21$32.00$35.50$33.75$27.50 07/09$12.50–$37.05$32.00--
$340.00Oct 16$47.70$51.50$49.60$41.85 07/09$24.40–$52.00$47.70--
$340.00Dec 18$59.40$62.90$61.15$54.00 07/09$35.75–$63.40$59.40--
$370.00Jul 17$23.10$25.70$24.40$17.00 07/09$5.15–$35.25$23.10--
$370.00Aug 21$48.90$51.70$50.30$39.22 07/09$19.85–$53.10$48.90--
$370.00Oct 16$65.00$69.00$67.00$49.40 06/23$34.50–$69.50$65.00--
$330.00Jul 17$5.20$6.40$5.80$4.89 07/09$1.02–$15.85$5.20--
$330.00Aug 21$27.30$31.00$29.15$33.10 07/07$10.70–$32.45$29.15--
$330.00Oct 16$42.80$46.80$44.80$32.50 06/24$21.70–$46.85$42.80--
$330.00Feb 19$62.30$65.20$63.75$64.90 05/26$39.45–$65.85$63.75--
$380.00Jul 17$31.00$34.40$32.70$36.73 07/08$6.70–$41.50$32.70--
$380.00Aug 21$54.80$57.90$56.35$49.05 07/09$22.85–$59.75$54.80--
$380.00Oct 16$71.10$75.20$73.15$62.30 07/09$38.20–$75.50$71.10--
$380.00Dec 18$83.50$86.50$85.00$74.78 07/09$51.35–$87.25$83.50--
$320.00Jul 17$2.85$4.20$3.53$2.70 07/10$2.05–$12.55$2.85188
$320.00Aug 21$24.30$27.00$25.65$20.60 07/10$8.90–$27.50$24.30--
$320.00Oct 16$37.80$42.20$40.00$30.10 06/16$19.20–$42.10$37.80--
$320.00Dec 18$49.60$53.00$51.30$37.20 06/23$28.90–$53.10$49.60--
$320.00Jan 15$52.80$55.50$54.15$42.00 06/17$31.55–$56.05$52.80--
$390.00Jul 17$39.40$42.70$41.05$28.58 07/09$7.80–$48.00$39.40--
$390.00Aug 21$61.60$64.50$63.05$51.50 07/09$26.60–$66.30$61.60--
$390.00Oct 16$77.80$81.00$79.40$61.20 06/23$42.50–$82.00$77.80--
$390.00Feb 19$97.50$101.00$99.25$77.30 06/18$65.00–$101.60$97.50--
$310.00Jul 17$1.40$2.65$2.03$3.10 07/09$1.65–$9.90$2.03--
$310.00Aug 21$20.40$22.70$21.55$17.40 07/10$7.65–$23.60$20.4049
$310.00Oct 16$33.50$37.50$35.50$26.02 07/02$16.75–$37.35$33.50--
$310.00Dec 18$44.80$48.40$46.60$35.10 06/17$26.00–$48.30$44.80--
$400.00Jul 17$48.40$51.70$50.05$54.62 07/08$11.05–$55.25$50.05--
$400.00Aug 21$68.10$71.70$69.90$73.30 07/08$29.75–$73.50$69.90--
$400.00Oct 16$83.80$88.50$86.15$90.80 07/08$46.90–$88.80$86.15--
$400.00May 21$114.00$118.00$116.00$119.22 06/04$81.10–$118.20$116.00--
$300.00Jul 17$0.75$2.45$1.60$1.15 07/10$1.25–$7.60$1.1553
$300.00Aug 21$15.90$19.50$17.70$14.60 07/10$6.35–$20.00$15.9011
$300.00Oct 16$29.30$33.20$31.25$34.19 07/07$14.25–$33.30$31.25--
$300.00Dec 18$40.20$43.50$41.85$36.38 07/09$23.15–$43.80$40.20--
$410.00Jul 17$57.80$61.00$59.40$41.48 07/06$13.75–$63.60$57.80--
$410.00Oct 16$91.20$95.00$93.10$72.70 06/23$52.00–$95.55$91.20--
$410.00Dec 18$102.80$106.50$104.65$89.70 06/24$65.55–$107.25$102.80--
$290.00Jul 17$0.00$3.10$1.55$0.70 07/10$0.90–$5.35$0.70347
$290.00Aug 21$13.50$16.20$14.85$12.10 07/10$5.35–$17.00$13.5061
$290.00Oct 16$25.50$29.80$27.65$25.11 07/02$12.60–$29.55$25.50--
$290.00Jan 15$38.40$41.90$40.15$23.40 06/30$22.80–$42.00$38.40--
$420.00Jul 17$66.70$70.60$68.65$53.90 07/06$16.40–$72.65$66.70--
$420.00Aug 21$82.90$86.40$84.65$40.00 06/30$38.30–$87.95$82.90--
$420.00Oct 16$98.30$101.80$100.05$58.00 06/30$56.50–$102.70$98.30--
$420.00Jan 15$113.90$116.50$115.20$85.60 06/18$74.65–$117.40$113.90--
$280.00Jul 17$0.00$2.90$1.45$0.60 07/09$0.85–$3.60$0.60--
$280.00Aug 21$10.70$13.60$12.15$13.00 07/08$4.43–$14.15$12.15--
$280.00Oct 16$22.00$25.80$23.90$17.02 06/15$10.90–$25.75$22.00--
$280.00Dec 18$31.60$35.40$33.50$24.80 06/16$18.15–$35.45$31.60--
$280.00Jan 15$34.30$37.70$36.00$38.17 07/07$20.10–$37.75$36.00--
$280.00Aug 20$52.50$57.00$54.75$66.25 05/19$37.50–$56.00$54.75--
$430.00Jul 17$77.10$80.40$78.75$57.30 07/06$20.45–$81.75$77.10--
$430.00Aug 21$90.70$94.60$92.65$44.30 06/30$43.00–$96.10$90.70--
$430.00Oct 16$105.70$109.50$107.60$63.80 06/30$61.60–$110.20$105.70--
$270.00Jul 17$0.00$0.60$0.30$0.35 07/10$0.30–$2.70$0.30--
$270.00Aug 21$8.30$11.80$10.05$11.80 07/07$3.80–$11.65$10.053
$270.00Oct 16$18.50$22.20$20.35$14.60 06/15$9.50–$22.10$18.50--
$270.00Jan 15$30.70$33.80$32.25$20.70 06/18$18.00–$33.90$30.70--
$270.00Aug 20$48.00$52.50$50.25$60.75 05/19$34.50–$51.50$50.25--
$440.00Jul 17$86.50$90.20$88.35$94.51 07/07$25.15–$91.25$88.35--
$440.00Aug 21$99.00$102.10$100.55$61.21 07/01$48.00–$104.15$99.00--
$440.00Oct 16$113.10$116.90$115.00$78.30 06/29$66.75–$117.65$113.10--
$440.00Jan 15$128.20$131.00$129.60$105.00 06/23$85.20–$131.80$128.20--
$260.00Jul 17$0.00$2.45$1.23$1.78 06/30$0.70–$2.45$1.23--
$260.00Aug 21$6.40$9.90$8.15$9.00 07/07$2.80–$9.70$8.15--
$260.00Dec 18$25.10$28.10$26.60$19.50 06/16$14.05–$28.00$25.10--
$450.00Jul 17$96.60$100.20$98.40$31.60 06/30$30.00–$100.95$96.60--
$450.00Aug 21$107.10$110.40$108.75$66.50 07/01$53.05–$112.40$107.10--
$450.00Oct 16$120.80$124.70$122.75$84.80 06/29$72.35–$125.40$120.80--
$250.00Jul 17$0.00$2.35$1.18$0.65 07/07$0.25–$1.68$0.65--
$250.00Aug 21$5.40$7.70$6.55$5.18 07/10$2.45–$7.80$5.40--
$250.00Oct 16$13.10$16.60$14.85$17.90 07/07$7.50–$16.55$14.85--
$250.00Dec 18$21.60$24.90$23.25$28.00 06/09$12.10–$24.80$23.25--
$250.00Jan 15$23.20$27.20$25.20$15.50 06/22$13.85–$26.60$23.20--
$250.00Feb 19$27.00$30.70$28.85$28.10 05/26$16.55–$29.90$28.10--
$460.00Jul 17$106.80$110.10$108.45$102.10 07/02$36.10–$110.75$106.80--
$460.00Aug 21$115.60$118.90$117.25$74.40 07/01$59.05–$120.90$115.60--
$460.00Oct 16$128.20$132.50$130.35$89.30 06/22$78.00–$133.30$128.20--
$240.00Jul 17$0.00$2.25$1.13$0.96 06/30$0.63–$1.45$0.96--
$240.00Aug 21$3.40$6.30$4.85$6.36 07/07$1.95–$6.15$4.85--
$240.00Oct 16$11.00$14.40$12.70$13.07 06/03$5.55–$14.10$12.70--
$240.00Feb 19$23.30$27.30$25.30$33.12 05/19$14.35–$26.55$25.30--
$470.00Jul 17$116.80$120.00$118.40$69.10 07/02$42.10–$120.60$116.80--
$470.00Aug 21$124.00$127.60$125.80$81.30 07/01$64.70–$129.50$124.00--
$470.00Oct 16$136.70$140.50$138.60$191.00 05/19$83.85–$141.15$138.60--
$480.00Aug 21$133.00$136.50$134.75$88.70 07/01$71.25–$138.35$133.00--
$480.00Oct 16$145.00$148.70$146.85$111.20 06/25$90.15–$149.40$145.00--
$490.00Aug 21$142.00$145.50$143.75$95.00 07/01$77.95–$147.25$142.00--
$490.00Oct 16$153.30$157.00$155.15$100.20 06/30$96.60–$157.60$153.30--

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 193
Total Puts 99
Put/Call Ratio 0.51
Net Difference 94

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,190
Total Puts 2,553
Average Put/Call Ratio 1.00
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