Tour v334
MKSI
MKS INC
$358.43 +1.82%
$358.40 (-0.01%)🌙
as of 07/14 07:10 PM
(7/13 18:46) ◀
|
Tuesday, July 14, 2026 (7:10pm)
January 2026
|
▶ (7/15 18:52)
◀ 7/14 19:10 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,117
Calls: 741 (66%)
Puts: 376 (34%)
Prior (07/13) 292
Calls: 193 (66%)
Puts: 99 (34%)
Current vs Prior +282.53%
Calls: +283.94% (Calls)
Puts: +279.80% (Puts)
Prior 7-Day Total 5,089
Calls: 2,762 (54%)
Puts: 2,327 (46%)
Prior 7-Day Average 727
Calls: 394 (54%)
Puts: 332 (46%)
Current vs Prior 7-Day Avg +53.65%
Calls: +87.80%
Puts: +13.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $1.65M
Calls: $1.24M (75%)
Puts: $416.8K (25%)
Prior (07/13) $712.3K
Calls: $548.1K (77%)
Puts: $164.2K (23%)
Current vs Prior +132.00%
Calls: +125.44%
Puts: +153.88%
Prior 7-Day Total $16.30M
Calls: $11.87M (73%)
Puts: $4.43M (27%)
Prior 7-Day Average $2.33M
Calls: $1.70M (73%)
Puts: $633.0K (27%)
Current vs Prior 7-Day Avg -29.04%
Calls: -27.13%
Puts: -34.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.51
Prior (07/13) 0.51
Current vs Prior -1.08%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -49.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2,083
Calls: 1,207 (58%)
Puts: 876 (42%)
Prior (07/13) 1,596
Calls: 629 (39%)
Puts: 967 (61%)
Current vs Prior +30.51%
Prior 7-Day Total 20,152
Calls: 12,153 (60%)
Puts: 7,999 (40%)
Prior 7-Day Average 2,878
Calls: 1,736 (60%)
Puts: 1,142 (40%)
Current vs Prior 7-Day Avg -27.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.01% | 24.34%9.01% | 24.34%
Prior 9.36% | 24.83%9.36% | 24.83%
Current vs Prior -3.72% | -1.95%-3.72% | -1.95%
Prior 7-Day Avg 11.85% | 25.17%11.51% | 25.16%
Current vs 7-Day Avg -23.98% | -3.28%-21.73% | -3.25%
Prior 7-Day Eod 9.36% | 24.83%9.36% | 24.83%
Current vs 7-Day Eod -3.72% | -1.95%-3.72% | -1.95%
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

Moderately bullish flow with 75% call dollar volume ($1.24M). Massive premium surge with dollar volume up 132% vs prior. Unusually high activity with volume up 283% vs prior - elevated interest. Bullish P/C ratio of 0.51.

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 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 4 of results (avg 7.3%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2149.2052.00$50.605.5%1010.6252
$300.00Jul 1756.8060.60$58.706.5%10.9366
$310.00Jul 1747.2051.10$49.157.9%10.92238
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2122.0024.10$23.059.1%10.3087

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. 5 found (avg delta 0.72, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1756.8060.60$58.706.5%10.9366
$310.00Jul 1747.2051.10$49.157.9%10.92238
$340.00Aug 2149.2052.00$50.605.5%1010.6252
$350.00Jul 1716.4019.10$17.7515.2%20.61--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1713.6015.50$14.5513.1%1290.50131

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 978, top 464)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 173.706.90$5.3060.4%4640.2834
$340.00Aug 2149.2052.00$50.605.5%1010.6252
$430.00Jul 170.000.60$0.30200.0%110.03--
$400.00Jul 170.053.70$1.88194.1%100.12--
$400.00Aug 2123.9027.80$25.8515.1%60.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 178.5010.80$9.6523.8%2280.3873
$360.00Jul 1713.6015.50$14.5513.1%1290.50131
$290.00Jul 170.202.50$1.35170.4%50.06348
$300.00Jul 170.451.30$0.8896.6%10.05--
$310.00Jul 170.701.80$1.2588.0%10.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 30.9%, max 73.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 21115.0%89.3%28.8%3235
$390.00Jul 17Aug 21101.9%90.2%13.0%332
$400.00Jul 17Aug 21101.6%90.0%12.9%16--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 21158.2%91.4%73.1%6411
$300.00Jul 17Aug 21125.0%89.8%39.2%211
$310.00Jul 17Aug 21115.3%91.5%26.0%291
$320.00Jul 17Aug 21111.2%90.3%23.1%287

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 34.71, avg 7.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$420.00Jul 17$0.28$9.72$0.2834.71$410.28
$400.00$410.00Jul 17$0.55$9.45$0.5517.18$400.55
$420.00$430.00Jul 17$0.75$9.25$0.7512.33$420.75
$390.00$400.00Jul 17$1.35$8.65$1.356.41$391.35
$380.00$390.00Jul 17$2.07$7.93$2.073.83$382.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Jul 17$0.37$9.63$0.3726.03$309.63
$320.00$310.00Jul 17$0.90$9.10$0.9010.11$319.10
$350.00$320.00Jul 17$7.50$22.50$7.503.00$342.50
$300.00$290.00Aug 21$2.50$7.50$2.503.00$297.50
$320.00$310.00Aug 21$3.40$6.60$3.401.94$316.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 21.22, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Jul 17$9.55$9.55$0.4521.22$309.55
$310.00$350.00Jul 17$31.40$31.40$8.603.65$341.40
$350.00$360.00Jul 17$4.85$4.85$5.150.94$354.85
$360.00$370.00Jul 17$4.40$4.40$5.600.79$364.40
$340.00$390.00Aug 21$21.50$21.50$28.500.75$361.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Jul 17$4.90$4.90$5.100.96$355.10
$310.00$300.00Aug 21$4.05$4.05$5.950.68$305.95
$320.00$310.00Aug 21$3.40$3.40$6.600.52$316.60
$350.00$320.00Jul 17$7.50$7.50$22.500.33$342.50
$300.00$290.00Aug 21$2.50$2.50$7.500.33$297.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $19.24, cheapest $11.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$19.10115.0%89.3%
$400.00Jul 17Aug 21$23.97101.6%90.0%
$390.00Jul 17Aug 21$25.87101.9%90.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$11.75158.2%91.4%
$300.00Jul 17Aug 21$14.72125.0%89.8%
$310.00Jul 17Aug 21$18.40115.3%91.5%
$320.00Jul 17Aug 21$20.90111.2%90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.64% of stock, avg 11.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Jul 17$17.75$9.65$27.40$322.60$377.407.64%
$360.00Jul 17$12.90$14.55$27.45$332.55$387.457.66%
$310.00Jul 17$49.15$1.25$50.40$259.60$360.4014.06%
$300.00Jul 17$58.70$0.88$59.58$240.42$359.5816.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.87% of stock, avg 6.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$310.00Jul 17$1.88$1.25$3.13$306.87$403.13
$400.00$290.00Jul 17$1.88$1.35$3.23$286.77$403.23
$400.00$320.00Jul 17$1.88$2.15$4.03$315.97$404.03
$390.00$310.00Jul 17$3.23$1.25$4.48$305.52$394.48
$390.00$290.00Jul 17$3.23$1.35$4.58$285.42$394.58
$390.00$320.00Jul 17$3.23$2.15$5.38$314.62$395.38
$380.00$310.00Jul 17$5.30$1.25$6.55$303.45$386.55
$380.00$290.00Jul 17$5.30$1.35$6.65$283.35$386.65
$380.00$320.00Jul 17$5.30$2.15$7.45$312.55$387.45
$370.00$310.00Jul 17$8.50$1.25$9.75$300.25$379.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.26, avg credit $7.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Jul 17$8.10$1.904.26$351.90$378.10
300/310390/400Aug 21$7.30$2.702.70$302.70$397.30
350/360380/390Jul 17$6.97$3.032.30$353.03$386.97
310/320390/400Aug 21$6.65$3.351.99$313.35$396.65
350/360390/400Jul 17$6.25$3.751.67$353.75$396.25
310/320350/360Jul 17$5.75$4.251.35$314.25$355.75
290/300390/400Aug 21$5.75$4.251.35$294.25$395.75
350/360420/430Jul 17$5.65$4.351.30$354.35$425.65
350/360400/410Jul 17$5.45$4.551.20$354.55$405.45
310/320360/370Jul 17$5.30$4.701.13$314.70$365.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 36.04, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Jul 17$0.27$9.7336.04
$350.00$360.00$370.00Jul 17$0.45$9.5521.22
$380.00$390.00$400.00Jul 17$0.72$9.2812.89
$390.00$400.00$410.00Jul 17$0.80$9.2011.50
$370.00$380.00$390.00Jul 17$1.13$8.877.85
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.53$9.4717.87
$290.00$300.00$310.00Jul 17$0.84$9.1610.90
$290.00$300.00$310.00Aug 21$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-7.60, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$390.001:2Aug 21-$7.60$42.40
$390.00$400.001:2Jul 17-$0.53$9.47
$410.00$420.001:2Jul 17-$0.77$9.23
$400.00$410.001:2Jul 17-$0.78$9.22
$380.00$390.001:2Jul 17-$1.16$8.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Jul 17-$0.35$9.65
$310.00$300.001:2Jul 17-$0.51$9.49
$300.00$290.001:2Jul 17-$1.82$8.18
$360.00$350.001:2Jul 17-$4.75$5.25
$350.00$320.001:2Jul 17$5.35$24.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.59%, avg 3.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$27.200.448.8%7.59%16.40%14
$400.00Aug 21$23.900.4111.6%6.67%18.27%6--
$420.00Aug 21$18.200.3417.2%5.08%22.26%2235
$360.00Jul 17$11.800.500.4%3.29%3.73%2125
$370.00Jul 17$7.000.383.2%1.95%5.18%29
$380.00Jul 17$3.700.286.0%1.03%7.05%46434
$390.00Jul 17$2.450.198.8%0.68%9.49%228
$410.00Jul 17$0.650.0914.4%0.18%14.57%39

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, 198 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 $340.00 08-21 call last traded $46.13 on 07/07 (now $49.20/$52.00) — try a limit near $49.20. Also watch the $300.00 07-17 call last traded $45.48 on 07/07 (now $56.80/$60.60) — try a limit near $56.80; the $310.00 07-17 call last traded $37.83 on 07/07 (now $47.20/$51.10) — try a limit near $47.20. Most tradeable put: the $320.00 08-21 put last traded $20.60 on 07/10 (now $22.00/$24.10) — try a limit near $22.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Jul 17$11.80$14.00$12.90$18.00 07/10$10.60–$89.85$12.90125
$360.00Aug 21$39.30$42.80$41.05$47.90 07/10$38.15–$104.30$41.05--
$360.00Oct 16$57.50$61.90$59.70$74.00 07/09$56.40–$120.10$59.70--
$360.00Dec 18$72.90$75.50$74.20$81.88 07/10$69.70–$134.70$74.20--
$360.00Jan 15$77.20$79.90$78.55$101.40 06/26$74.20–$139.35$78.55--
$360.00May 21$96.00$100.50$98.25$131.00 06/22$93.05–$159.25$98.25--
$360.00Nov 19$117.50$121.50$119.50$119.50 07/02$113.50–$181.50$119.50--
$350.00Jul 17$16.40$19.10$17.75$28.24 07/10$14.80–$98.85$17.75--
$350.00Aug 21$44.10$47.20$45.65$43.40 07/07$42.40–$111.90$44.10--
$350.00Oct 16$61.90$66.20$64.05$101.58 06/22$60.60–$126.60$64.05--
$350.00Dec 18$76.90$80.00$78.45$83.75 07/02$74.15–$140.95$78.45--
$350.00Jan 15$81.00$84.10$82.55$91.58 06/17$78.25–$145.10$82.55--
$350.00Feb 19$86.90$89.80$88.35$83.50 07/08$83.75–$151.55$86.90--
$350.00May 21$99.80$104.50$102.15$107.00 06/15$97.15–$164.50$102.15--
$350.00Aug 20$110.50$115.00$112.75$140.20 06/18$107.50–$175.75$112.75--
$370.00Jul 17$7.00$10.00$8.50$16.25 07/10$6.30–$80.70$8.509
$370.00Aug 21$34.90$38.50$36.70$43.00 07/10$34.10–$96.95$36.70--
$370.00Oct 16$53.20$57.60$55.40$51.10 07/07$52.35–$113.75$53.20--
$370.00Dec 18$68.20$71.60$69.90$87.68 06/24$65.80–$128.80$69.90--
$370.00Jan 15$73.00$76.20$74.60$135.20 06/30$70.55–$133.45$74.60--
$370.00Nov 19$113.50$118.00$115.75$125.00 07/09$110.25–$177.00$115.75--
$340.00Jul 17$22.70$25.80$24.25$40.60 07/09$21.20–$108.05$24.25--
$340.00Aug 21$49.20$52.00$50.60$46.13 07/07$47.75–$119.75$49.2052
$340.00Oct 16$66.70$71.10$68.90$100.64 06/22$65.00–$133.55$68.90--
$340.00Dec 18$81.30$84.50$82.90$85.20 07/10$78.10–$146.95$82.90--
$340.00Jan 15$85.50$88.70$87.10$81.85 07/08$82.30–$151.05$85.50--
$340.00Nov 19$124.00$129.00$126.50$108.70 06/03$121.00–$191.25$124.00--
$380.00Jul 17$3.70$6.90$5.30$15.70 07/09$4.20–$72.15$5.3034
$380.00Aug 21$31.00$34.50$32.75$35.35 07/10$30.25–$90.25$32.75--
$380.00Oct 16$49.60$53.50$51.55$50.64 07/08$48.65–$107.75$50.64--
$380.00Dec 18$64.50$67.90$66.20$78.00 07/06$62.55–$123.10$66.20--
$380.00Jan 15$69.10$72.40$70.75$74.88 07/06$66.95–$127.95$70.75--
$380.00Nov 19$110.00$114.50$112.25$112.50 07/02$107.00–$172.50$112.25--
$330.00Jul 17$29.70$33.40$31.55$31.09 07/08$27.80–$117.25$31.09--
$330.00Aug 21$54.90$57.60$56.25$64.80 07/09$52.70–$127.60$56.25--
$330.00Oct 16$71.70$76.00$73.85$77.50 07/10$69.65–$140.70$73.85--
$330.00Dec 18$86.20$89.30$87.75$90.20 07/10$82.50–$153.40$87.75--
$330.00Nov 19$128.00$133.00$130.50$126.00 06/12$124.50–$196.25$128.00--
$390.00Jul 17$2.45$4.00$3.23$8.26 07/10$2.53–$64.10$3.2328
$390.00Aug 21$27.20$31.00$29.10$35.70 07/10$27.05–$83.80$29.104
$390.00Oct 16$45.60$49.80$47.70$60.60 07/09$45.05–$101.90$47.70--
$390.00Dec 18$60.70$64.30$62.50$68.61 07/02$58.55–$117.95$62.50--
$390.00Jan 15$65.60$68.90$67.25$92.94 06/25$63.50–$122.75$67.25--
$390.00Nov 19$106.00$111.00$108.50$74.50 05/21$103.75–$168.00$106.00--
$320.00Jul 17$38.20$41.90$40.05$96.00 06/29$35.70–$126.95$40.05--
$320.00Aug 21$60.90$64.10$62.50$87.20 06/29$58.15–$136.00$62.50--
$320.00Oct 16$77.00$81.20$79.10$95.92 07/09$74.80–$148.10$79.10--
$320.00Dec 18$90.30$94.10$92.20$101.69 07/10$87.55–$159.80$92.20--
$320.00Jan 15$94.70$97.80$96.25$99.30 07/10$91.55–$163.75$96.25--
$320.00Nov 19$132.00$137.00$134.50$170.20 06/25$128.50–$201.50$134.50--
$400.00Jul 17$0.05$3.70$1.88$5.80 07/10$1.88–$56.30$1.88--
$400.00Aug 21$23.90$27.80$25.85$32.10 07/10$23.25–$77.40$25.85--
$400.00Oct 16$42.20$46.90$44.55$57.01 07/09$41.70–$96.40$44.55--
$400.00Dec 18$57.20$60.90$59.05$110.73 06/30$56.00–$112.70$59.05--
$400.00Jan 15$61.90$65.40$63.65$75.00 07/09$60.15–$117.75$63.65--
$400.00May 21$82.00$86.00$84.00$119.20 07/01$79.70–$140.00$84.00--
$400.00Aug 20$93.50$97.50$95.50$121.35 06/25$91.00–$153.75$95.50--
$400.00Nov 19$103.50$108.00$105.75$120.00 06/23$100.50–$164.00$105.75--
$310.00Jul 17$47.20$51.10$49.15$37.83 07/07$44.25–$136.40$47.20238
$310.00Oct 16$82.70$86.90$84.80$78.50 07/07$80.15–$155.55$82.70--
$310.00Dec 18$96.00$99.40$97.70$111.90 07/09$92.60–$166.90$97.70--
$310.00Jan 15$99.70$103.10$101.40$112.50 06/17$96.35–$170.35$101.40--
$310.00Nov 19$136.50$141.00$138.75$151.00 07/09$132.75–$207.00$138.75--
$410.00Jul 17$0.65$2.00$1.33$3.62 07/07$1.08–$48.75$1.339
$410.00Aug 21$20.90$24.70$22.80$27.00 07/02$20.70–$71.25$22.80--
$410.00Oct 16$39.00$43.20$41.10$32.16 07/07$38.60–$91.30$39.00--
$410.00Dec 18$53.80$57.70$55.75$70.46 06/24$52.30–$107.65$55.75--
$410.00Aug 20$90.00$94.50$92.25$107.23 06/26$88.00–$148.00$92.25--
$300.00Jul 17$56.80$60.60$58.70$45.48 07/07$53.50–$146.15$56.8066
$300.00Aug 21$73.90$77.30$75.60$94.53 07/09$71.05–$153.15$75.60--
$300.00Oct 16$88.60$92.90$90.75$94.10 07/10$85.65–$163.25$90.75--
$300.00Dec 18$101.30$104.90$103.10$117.40 07/09$98.05–$173.90$103.10--
$300.00Jan 15$105.20$108.30$106.75$73.28 05/22$101.60–$177.25$105.20--
$300.00Aug 20$131.50$136.50$134.00$142.00 06/15$128.00–$203.00$134.00--
$300.00Nov 19$140.50$145.50$143.00$127.94 06/11$137.00–$212.50$140.50--
$420.00Jul 17$0.00$2.10$1.05$2.38 07/10$1.05–$43.00$1.05--
$420.00Aug 21$18.20$22.10$20.15$26.00 07/09$18.15–$65.85$20.15235
$420.00Oct 16$36.50$40.20$38.35$37.44 07/08$35.80–$86.20$37.44--
$420.00Dec 18$50.70$54.60$52.65$62.80 07/09$49.75–$102.90$52.65--
$420.00Jan 15$55.70$59.40$57.55$63.79 07/02$54.15–$108.15$57.55--
$420.00Feb 19$61.50$65.10$63.30$72.20 06/17$60.05–$115.40$63.30--
$420.00May 21$75.50$80.00$77.75$58.20 06/04$73.50–$131.25$75.50--
$420.00Nov 19$97.00$102.00$99.50$85.54 06/11$95.00–$156.00$97.00--
$290.00Jul 17$66.50$70.30$68.40$77.00 07/02$62.60–$156.05$68.40--
$290.00Aug 21$80.50$84.50$82.50$93.27 07/09$77.85–$162.05$82.50--
$290.00Oct 16$95.00$99.00$97.00$105.00 06/15$91.95–$171.25$97.00--
$290.00Jan 15$110.90$114.10$112.50$124.40 06/17$106.85–$184.30$112.50--
$430.00Jul 17$0.00$0.60$0.30$2.55 07/09$0.25–$35.85$0.30--
$430.00Aug 21$16.50$19.50$18.00$23.47 07/06$16.20–$60.90$18.00--
$430.00Oct 16$33.40$36.40$34.90$36.00 07/02$33.05–$81.90$34.90--
$430.00Dec 18$48.10$51.60$49.85$59.60 07/09$46.70–$98.60$49.85--
$430.00May 21$72.50$77.00$74.75$49.28 06/01$70.70–$127.00$72.50--
$430.00Nov 19$94.50$99.00$96.75$54.50 05/18$92.00–$152.00$94.50--
$280.00Jul 17$76.40$80.20$78.30--$78.30–$78.30—$76.4091
$280.00Aug 21$88.00$92.00$90.00--$90.00–$90.00—$88.002
$440.00Jul 17$0.00$2.50$1.25$2.60 07/09$1.25–$30.90$1.25--
$440.00Aug 21$13.50$17.60$15.55$23.00 07/09$14.20–$55.90$15.55--
$440.00Oct 16$31.00$34.80$32.90$38.39 07/10$30.60–$76.85$32.90--
$440.00Dec 18$45.30$48.80$47.05$56.50 07/09$44.10–$93.85$47.05--
$440.00Jan 15$50.30$53.60$51.95$100.90 06/30$48.70–$99.45$51.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Jul 17$13.60$15.50$14.55$25.19 07/07$4.10–$25.60$14.55131
$360.00Aug 21$40.20$43.00$41.60$35.15 07/02$17.00–$47.55$40.20--
$360.00Oct 16$56.10$60.50$58.30$39.30 06/25$30.85–$63.50$56.10--
$360.00Dec 18$68.00$72.00$70.00$77.80 07/07$43.25–$75.00$70.00--
$350.00Jul 17$8.50$10.80$9.65$8.00 07/10$3.50–$20.40$8.5073
$350.00Aug 21$35.00$37.70$36.35$39.85 07/08$14.55–$41.75$36.35--
$350.00Oct 16$50.60$55.00$52.80$47.40 07/09$27.55–$57.55$50.60--
$350.00Dec 18$62.90$66.10$64.50$43.98 06/29$39.00–$69.10$62.90--
$350.00Jan 15$65.80$69.60$67.70$70.73 07/08$42.50–$72.40$67.70--
$370.00Jul 17$19.10$22.00$20.55$17.00 07/09$5.15–$31.75$19.10--
$370.00Aug 21$45.80$48.30$47.05$39.22 07/09$19.85–$53.10$45.80--
$370.00Oct 16$62.40$66.00$64.20$49.40 06/23$34.50–$69.50$62.40--
$340.00Jul 17$4.60$6.40$5.50$5.43 07/09$2.45–$15.70$5.43--
$340.00Aug 21$30.30$32.90$31.60$27.50 07/09$12.50–$37.05$30.30--
$340.00Oct 16$45.60$49.90$47.75$41.85 07/09$24.40–$52.00$45.60--
$340.00Dec 18$57.20$61.00$59.10$54.00 07/09$35.75–$63.40$57.20--
$380.00Jul 17$25.30$28.90$27.10$36.73 07/08$6.70–$39.05$27.10--
$380.00Aug 21$51.80$54.40$53.10$49.05 07/09$22.85–$59.75$51.80--
$380.00Oct 16$68.10$72.00$70.05$62.30 07/09$38.20–$75.50$68.10--
$380.00Dec 18$80.00$83.70$81.85$74.78 07/09$51.35–$87.25$80.00--
$330.00Jul 17$1.95$4.90$3.43$4.89 07/09$1.02–$12.05$3.43--
$330.00Aug 21$25.90$28.50$27.20$33.10 07/07$10.70–$32.45$27.20--
$330.00Oct 16$40.80$44.50$42.65$32.50 06/24$21.70–$46.85$40.80--
$330.00Feb 19$59.90$63.00$61.45$64.90 05/26$39.45–$65.85$61.45--
$390.00Jul 17$33.30$37.00$35.15$28.58 07/09$7.80–$46.90$33.30--
$390.00Aug 21$58.20$60.80$59.50$51.50 07/09$26.60–$66.30$58.20--
$390.00Oct 16$74.00$78.40$76.20$61.20 06/23$42.50–$82.00$74.00--
$390.00Feb 19$94.60$98.20$96.40$77.30 06/18$65.00–$101.60$94.60--
$320.00Jul 17$1.60$2.70$2.15$2.70 07/10$2.05–$8.95$2.15--
$320.00Aug 21$22.00$24.10$23.05$20.60 07/10$8.90–$27.50$22.0087
$320.00Oct 16$35.90$40.10$38.00$30.10 06/16$19.20–$42.10$35.90--
$320.00Dec 18$46.90$51.00$48.95$37.20 06/23$28.90–$53.10$46.90--
$320.00Jan 15$50.40$53.90$52.15$42.00 06/17$31.55–$56.05$50.40--
$400.00Jul 17$42.10$45.80$43.95$54.62 07/08$11.05–$54.70$43.95--
$400.00Aug 21$65.00$67.20$66.10$73.30 07/08$29.75–$73.50$66.10--
$400.00Oct 16$80.20$85.00$82.60$90.80 07/08$46.90–$88.80$82.60--
$400.00May 21$111.00$115.50$113.25$119.22 06/04$81.10–$118.20$113.25--
$310.00Jul 17$0.70$1.80$1.25$3.10 07/09$1.25–$6.25$1.25--
$310.00Aug 21$18.50$20.80$19.65$17.40 07/10$7.65–$23.60$18.5091
$310.00Oct 16$31.60$35.70$33.65$26.02 07/02$16.75–$37.35$31.60--
$310.00Dec 18$42.30$46.40$44.35$35.10 06/17$26.00–$48.30$42.30--
$410.00Jul 17$51.30$54.90$53.10$41.48 07/06$13.75–$63.60$51.30--
$410.00Oct 16$88.10$91.50$89.80$72.70 06/23$52.00–$95.55$88.10--
$410.00Dec 18$99.40$102.70$101.05$89.70 06/24$65.55–$107.25$99.40--
$300.00Jul 17$0.45$1.30$0.88$1.15 07/10$0.88–$5.10$0.88--
$300.00Aug 21$14.40$16.80$15.60$14.60 07/10$6.35–$20.00$14.6011
$300.00Oct 16$27.50$31.70$29.60$34.19 07/07$14.25–$33.30$29.60--
$300.00Dec 18$38.60$41.80$40.20$36.38 07/09$23.15–$43.80$38.60--
$420.00Jul 17$60.80$64.70$62.75$53.90 07/06$16.40–$72.65$60.80--
$420.00Aug 21$78.50$82.10$80.30$40.00 06/30$38.30–$87.95$78.50--
$420.00Oct 16$95.10$98.50$96.80$58.00 06/30$56.50–$102.70$95.10--
$420.00Jan 15$110.00$113.50$111.75$85.60 06/18$74.65–$117.40$110.00--
$290.00Jul 17$0.20$2.50$1.35$0.70 07/10$0.90–$3.73$0.70348
$290.00Aug 21$11.50$14.70$13.10$12.10 07/10$5.35–$17.00$12.1063
$290.00Oct 16$23.80$27.50$25.65$25.11 07/02$12.60–$29.55$25.11--
$290.00Jan 15$36.70$40.40$38.55$23.40 06/30$22.80–$42.00$36.70--
$430.00Jul 17$70.30$74.40$72.35$57.30 07/06$20.45–$81.75$70.30--
$430.00Aug 21$86.20$89.30$87.75$44.30 06/30$43.00–$96.10$86.20--
$430.00Oct 16$101.50$105.70$103.60$63.80 06/30$61.60–$110.20$101.50--
$280.00Jul 17$0.05$2.45$1.25$0.60 07/09$0.85–$2.58$0.6072
$280.00Aug 21$9.20$12.10$10.65$13.00 07/08$4.43–$14.15$10.65--
$280.00Oct 16$20.50$24.10$22.30$17.02 06/15$10.90–$25.75$20.50--
$280.00Dec 18$30.00$34.10$32.05$24.80 06/16$18.15–$35.45$30.00--
$280.00Jan 15$32.50$36.50$34.50$38.17 07/07$20.10–$37.75$34.50--
$280.00Aug 20$51.50$56.00$53.75$66.25 05/19$37.50–$56.00$53.75--
$440.00Jul 17$80.40$84.20$82.30$94.51 07/07$25.15–$91.25$82.30--
$440.00Aug 21$93.60$98.10$95.85$61.21 07/01$48.00–$104.15$93.60--
$440.00Oct 16$109.20$112.50$110.85$78.30 06/29$66.75–$117.65$109.20--
$440.00Jan 15$124.20$127.70$125.95$105.00 06/23$85.20–$131.80$124.20--
$270.00Jul 17$0.00$2.35$1.18$0.35 07/10$0.30–$1.98$0.35--
$270.00Aug 21$7.00$9.40$8.20$11.80 07/07$3.80–$11.65$8.20--
$270.00Oct 16$17.50$21.30$19.40$14.60 06/15$9.50–$22.10$17.50--
$270.00Jan 15$29.10$32.80$30.95$20.70 06/18$18.00–$33.90$29.10--
$270.00Aug 20$47.00$52.00$49.50$60.75 05/19$34.50–$51.50$49.50--
$450.00Jul 17$90.30$94.20$92.25$31.60 06/30$30.00–$100.95$90.30--
$450.00Aug 21$101.80$106.20$104.00$66.50 07/01$53.05–$112.40$101.80--
$450.00Oct 16$116.50$120.80$118.65$84.80 06/29$72.35–$125.40$116.50--
$260.00Jul 17$0.00$2.25$1.13$1.78 06/30$0.70–$1.65$1.13--
$260.00Aug 21$4.80$8.90$6.85$9.00 07/07$2.80–$9.70$6.85--
$260.00Dec 18$23.10$26.90$25.00$19.50 06/16$14.05–$28.00$23.10--
$460.00Jul 17$100.00$104.20$102.10$102.10 07/02$36.10–$110.75$102.10--
$460.00Aug 21$110.00$114.20$112.10$74.40 07/01$59.05–$120.90$110.00--
$460.00Oct 16$124.30$128.30$126.30$89.30 06/22$78.00–$133.30$124.30--
$250.00Jul 17$0.00$2.20$1.10$0.65 07/07$0.25–$1.68$0.65--
$250.00Aug 21$3.20$7.50$5.35$5.18 07/10$2.45–$7.80$5.18--
$250.00Oct 16$12.60$15.20$13.90$17.90 07/07$7.50–$16.55$13.90--
$250.00Dec 18$19.90$23.90$21.90$28.00 06/09$12.10–$24.80$21.90--
$250.00Jan 15$22.30$26.00$24.15$15.50 06/22$13.85–$26.60$22.30--
$250.00Feb 19$25.60$29.40$27.50$28.10 05/26$16.55–$29.90$27.50--
$470.00Jul 17$110.30$114.20$112.25$69.10 07/02$42.10–$120.60$110.30--
$470.00Aug 21$119.00$122.70$120.85$81.30 07/01$64.70–$129.50$119.00--
$470.00Oct 16$132.20$135.60$133.90$191.00 05/19$83.85–$141.15$133.90--
$240.00Jul 17$0.00$2.20$1.10$0.96 06/30$0.63–$1.45$0.96--
$240.00Aug 21$2.60$6.20$4.40$6.36 07/07$1.95–$6.15$4.40--
$240.00Oct 16$10.20$13.60$11.90$13.07 06/03$5.55–$14.10$11.90--
$240.00Feb 19$22.50$26.30$24.40$33.12 05/19$14.35–$26.55$24.40--
$480.00Aug 21$127.50$131.50$129.50$88.70 07/01$71.25–$138.35$127.50--
$480.00Oct 16$140.30$144.00$142.15$111.20 06/25$90.15–$149.40$140.30--
$490.00Aug 21$136.50$140.40$138.45$95.00 07/01$77.95–$147.25$136.50--
$490.00Oct 16$148.50$152.00$150.25$100.20 06/30$96.60–$157.60$148.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 741
Total Puts 376
Put/Call Ratio 0.51
Net Difference 365

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,762
Total Puts 2,327
Average Put/Call Ratio 1.00
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