Tour v340
MKSI
MKS INC
$353.80 -1.29%
$376.88 (+6.52%)🌙
as of 07/15 06:52 PM
(7/14 19:10) ◀
|
Wednesday, July 15, 2026 (6:52pm)
January 2026
|
▶ (7/16 18:44)
◀ 7/15 18:52 ▶

Option Volume

Detail
ℹ
Current (07/15) 233
Calls: 184 (79%)
Puts: 49 (21%)
Prior (07/14) 1,117
Calls: 741 (66%)
Puts: 376 (34%)
Current vs Prior -79.14%
Calls: -75.17% (Calls)
Puts: -86.97% (Puts)
Prior 7-Day Total 4,918
Calls: 2,960 (60%)
Puts: 1,958 (40%)
Prior 7-Day Average 702
Calls: 422 (60%)
Puts: 279 (40%)
Current vs Prior 7-Day Avg -66.84%
Calls: -56.49%
Puts: -82.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $1.06M
Calls: $833.8K (78%)
Puts: $229.6K (22%)
Prior (07/14) $1.65M
Calls: $1.24M (75%)
Puts: $416.8K (25%)
Current vs Prior -35.64%
Calls: -32.52%
Puts: -44.92%
Prior 7-Day Total $13.21M
Calls: $10.24M (77%)
Puts: $2.97M (23%)
Prior 7-Day Average $1.89M
Calls: $1.46M (77%)
Puts: $424.6K (23%)
Current vs Prior 7-Day Avg -43.65%
Calls: -42.99%
Puts: -45.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.27
Prior (07/14) 0.51
Current vs Prior -47.52%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -69.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 2,479
Calls: 2,178 (88%)
Puts: 301 (12%)
Prior (07/14) 2,083
Calls: 1,207 (58%)
Puts: 876 (42%)
Current vs Prior +19.01%
Prior 7-Day Total 19,048
Calls: 11,355 (60%)
Puts: 7,693 (40%)
Prior 7-Day Average 2,721
Calls: 1,622 (60%)
Puts: 1,099 (40%)
Current vs Prior 7-Day Avg -8.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.41% | 23.95%7.41% | 23.95%
Prior 9.01% | 24.34%9.01% | 24.34%
Current vs Prior -17.82% | -1.59%-17.82% | -1.59%
Prior 7-Day Avg 11.16% | 25.04%11.16% | 25.04%
Current vs 7-Day Avg -33.62% | -4.35%-33.62% | -4.35%
Prior 7-Day Eod 9.01% | 24.34%9.01% | 24.34%
Current vs 7-Day Eod -17.82% | -1.59%-17.82% | -1.59%
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 78% of dollar volume in calls ($833.8K) vs puts ($229.6K). Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (184 calls vs 49 puts). P/C ratio dropping 48% - sentiment shifting bullish.

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 6 of results (avg 7.6%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2156.9060.50$58.706.1%10.691
$340.00Aug 2145.5048.90$47.207.2%20.61104
$350.00Aug 2140.5044.00$42.258.3%10.57199
$320.00Jul 1733.9037.00$35.458.7%10.90--
$400.00Aug 2122.6024.90$23.759.7%510.3966
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1764.4068.10$66.255.6%10.92--

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 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1733.9037.00$35.458.7%10.90--
$320.00Aug 2156.9060.50$58.706.1%10.691
$340.00Aug 2145.5048.90$47.207.2%20.61104
$350.00Jul 1711.1014.00$12.5523.1%60.58--
$350.00Aug 2140.5044.00$42.258.3%10.57199
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1764.4068.10$66.255.6%10.92--
$370.00Jul 1718.7022.50$20.6018.4%50.71--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 106, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2122.6024.90$23.759.7%510.3966
$420.00Aug 2117.9019.80$18.8510.1%70.33235
$350.00Jul 1711.1014.00$12.5523.1%60.58--
$370.00Jul 173.106.50$4.8070.8%60.2911
$390.00Jul 170.354.10$2.22168.9%60.1429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1718.7022.50$20.6018.4%50.71--
$320.00Aug 2121.5025.20$23.3515.8%50.31--
$340.00Jul 173.206.90$5.0573.3%20.29--
$300.00Jul 170.052.80$1.42193.7%10.07--
$320.00Jul 170.652.10$1.38105.1%10.10190

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 21.7%, max 25.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21111.7%89.2%25.3%21
$350.00Jul 17Aug 21101.0%87.5%15.4%7199
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21111.7%89.2%25.3%6190
$340.00Jul 17Aug 21106.2%87.9%20.8%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 6.75, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$390.00Jul 17$2.58$17.42$2.586.75$372.58
$410.00$420.00Aug 21$1.95$8.05$1.954.13$411.95
$360.00$370.00Jul 17$2.85$7.15$2.852.51$362.85
$400.00$410.00Aug 21$2.95$7.05$2.952.39$402.95
$350.00$400.00Aug 21$18.50$31.50$18.501.70$368.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Jul 17$1.77$8.23$1.774.65$328.23
$340.00$330.00Jul 17$1.90$8.10$1.904.26$338.10
$350.00$340.00Jul 17$3.30$6.70$3.302.03$346.70
$320.00$310.00Aug 21$3.50$6.50$3.501.86$316.50
$340.00$320.00Aug 21$8.60$11.40$8.601.33$331.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 10.49, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$350.00Jul 17$22.90$22.90$7.103.23$342.90
$320.00$340.00Aug 21$11.50$11.50$8.501.35$331.50
$340.00$350.00Aug 21$4.95$4.95$5.050.98$344.95
$350.00$360.00Jul 17$4.90$4.90$5.100.96$354.90
$350.00$400.00Aug 21$18.50$18.50$31.500.59$368.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$370.00Jul 17$45.65$45.65$4.3510.49$374.35
$370.00$350.00Jul 17$12.25$12.25$7.751.58$357.75
$340.00$320.00Aug 21$8.60$8.60$11.400.75$331.40
$320.00$310.00Aug 21$3.50$3.50$6.500.54$316.50
$350.00$340.00Jul 17$3.30$3.30$6.700.49$346.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $25.45, cheapest $21.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$23.25111.7%89.2%
$350.00Jul 17Aug 21$29.70101.0%87.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$21.97111.7%89.2%
$340.00Jul 17Aug 21$26.90106.2%87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.91% of stock, avg 13.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Jul 17$12.55$8.35$20.90$329.10$370.905.91%
$370.00Jul 17$4.80$20.60$25.40$344.60$395.407.18%
$320.00Jul 17$35.45$1.38$36.83$283.17$356.8310.41%
$340.00Aug 21$47.20$31.95$79.15$260.85$419.1522.37%
$320.00Aug 21$58.70$23.35$82.05$237.95$402.0523.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.02% of stock, avg 6.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$320.00Jul 17$2.22$1.38$3.60$316.40$393.60
$390.00$300.00Jul 17$2.22$1.42$3.64$296.36$393.64
$390.00$330.00Jul 17$2.22$3.15$5.37$324.63$395.37
$370.00$320.00Jul 17$4.80$1.38$6.18$313.82$376.18
$370.00$300.00Jul 17$4.80$1.42$6.22$293.78$376.22
$390.00$340.00Jul 17$2.22$5.05$7.27$332.73$397.27
$370.00$330.00Jul 17$4.80$3.15$7.95$322.05$377.95
$360.00$320.00Jul 17$7.65$1.38$9.03$310.97$369.03
$360.00$300.00Jul 17$7.65$1.42$9.07$290.93$369.07
$370.00$340.00Jul 17$4.80$5.05$9.85$330.15$379.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 5.45, avg credit $9.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320340/350Aug 21$8.45$1.555.45$311.55$348.45
330/340350/360Jul 17$6.80$3.202.13$333.20$356.80
320/330350/360Jul 17$6.67$3.332.00$323.33$356.67
310/320400/410Aug 21$6.45$3.551.82$313.55$406.45
340/350360/370Jul 17$6.15$3.851.60$343.85$366.15
320/340400/410Aug 21$11.55$8.451.37$328.45$411.55
310/320410/420Aug 21$5.45$4.551.20$314.55$415.45
320/340350/400Aug 21$27.10$22.901.18$312.90$377.10
320/340410/420Aug 21$10.55$9.451.12$329.45$420.55
330/340360/370Jul 17$4.75$5.250.90$335.25$364.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 75.92, cheapest $0.13)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$1.00$9.009.00
$350.00$360.00$370.00Jul 17$2.05$7.953.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.13$9.8775.92
$330.00$340.00$350.00Jul 17$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-5.25, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$400.001:2Aug 21-$5.25$44.75
$360.00$370.001:2Jul 17-$1.95$8.05
$350.00$360.001:2Jul 17-$2.75$7.25
$320.00$350.001:2Jul 17$10.35$19.65
$370.00$390.001:2Jul 17$0.36$19.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Jul 17-$1.46$18.54
$340.00$330.001:2Jul 17-$1.25$8.75
$350.00$340.001:2Jul 17-$1.75$8.25
$340.00$320.001:2Aug 21-$14.75$5.25
$420.00$370.001:2Jul 17$25.05$24.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.39%, avg 3.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$22.600.3913.1%6.39%19.45%5166
$410.00Aug 21$19.100.3515.9%5.40%21.28%187
$420.00Aug 21$17.900.3318.7%5.06%23.77%7235
$360.00Jul 17$5.800.421.8%1.64%3.39%5--
$370.00Jul 17$3.100.294.6%0.88%5.46%611
$390.00Jul 17$0.350.1410.2%0.10%10.33%629

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 $350.00 01-15 call last traded $91.58 on 06/17 (now $78.20/$81.50) — try a limit near $79.85. Also watch the $340.00 12-18 call last traded $85.20 on 07/10 (now $78.00/$81.50) — try a limit near $79.75; the $390.00 12-18 call last traded $68.61 on 07/02 (now $58.40/$61.50) — try a limit near $59.95. Most tradeable put: the $280.00 08-21 put last traded $13.00 on 07/08 (now $9.80/$13.50) — try a limit near $11.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$11.10$14.00$12.55$28.24 07/10$12.55–$98.85$12.55--
$350.00Aug 21$40.50$44.00$42.25$43.40 07/07$42.25–$111.90$42.25199
$350.00Oct 16$59.50$63.00$61.25$101.58 06/22$60.60–$126.60$61.25--
$350.00Dec 18$74.60$77.00$75.80$83.75 07/02$74.15–$140.95$75.80--
$350.00Jan 15$78.20$81.50$79.85$91.58 06/17$78.25–$145.10$79.856
$350.00Feb 19$83.70$87.70$85.70$83.50 07/08$83.75–$151.55$83.70--
$350.00May 21$96.50$100.50$98.50$107.00 06/15$97.15–$164.50$98.50--
$350.00Aug 20$107.50$111.80$109.65$140.20 06/18$107.50–$175.75$109.65--
$360.00Jul 17$5.80$9.50$7.65$18.00 07/10$7.65–$89.85$7.65--
$360.00Aug 21$35.90$39.30$37.60$47.90 07/10$37.60–$104.30$37.60--
$360.00Oct 16$55.30$59.00$57.15$74.00 07/09$56.40–$120.10$57.15--
$360.00Dec 18$69.80$72.70$71.25$81.88 07/10$69.70–$134.70$71.25--
$360.00Jan 15$73.80$77.40$75.60$101.40 06/26$74.20–$139.35$75.60--
$360.00May 21$92.50$97.00$94.75$131.00 06/22$93.05–$159.25$94.75--
$360.00Nov 19$113.50$117.50$115.50$119.50 07/02$113.50–$181.50$115.50--
$340.00Jul 17$17.00$20.50$18.75$40.60 07/09$18.75–$108.05$18.75--
$340.00Aug 21$45.50$48.90$47.20$46.13 07/07$47.20–$119.75$46.13104
$340.00Oct 16$64.30$68.20$66.25$100.64 06/22$65.00–$133.55$66.25--
$340.00Dec 18$78.00$81.50$79.75$85.20 07/10$78.10–$146.95$79.75870
$340.00Jan 15$82.10$86.00$84.05$81.85 07/08$82.30–$151.05$82.10--
$340.00Nov 19$121.00$125.00$123.00$108.70 06/03$121.00–$191.25$121.00--
$370.00Jul 17$3.10$6.50$4.80$16.25 07/10$4.80–$80.70$4.8011
$370.00Aug 21$31.80$35.40$33.60$43.00 07/10$33.60–$96.95$33.60--
$370.00Oct 16$51.40$54.50$52.95$51.10 07/07$52.35–$113.75$51.40--
$370.00Dec 18$65.50$69.00$67.25$87.68 06/24$65.80–$128.80$67.25--
$370.00Jan 15$70.10$73.40$71.75$135.20 06/30$70.55–$133.45$71.75--
$370.00Nov 19$110.00$114.50$112.25$125.00 07/09$110.25–$177.00$112.25--
$330.00Jul 17$25.10$28.50$26.80$31.09 07/08$26.80–$117.25$26.80--
$330.00Aug 21$50.90$54.00$52.45$64.80 07/09$52.45–$127.60$52.45--
$330.00Oct 16$69.20$72.90$71.05$77.50 07/10$69.65–$140.70$71.05--
$330.00Dec 18$83.20$86.00$84.60$90.20 07/10$82.50–$153.40$84.60--
$330.00Nov 19$125.00$129.00$127.00$126.00 06/12$124.50–$196.25$126.00--
$380.00Jul 17$1.00$4.80$2.90$15.70 07/09$2.90–$72.15$2.90--
$380.00Aug 21$28.00$32.00$30.00$35.35 07/10$30.00–$90.25$30.00--
$380.00Oct 16$47.40$51.00$49.20$50.64 07/08$48.65–$107.75$49.20--
$380.00Dec 18$61.90$65.00$63.45$78.00 07/06$62.55–$123.10$63.45--
$380.00Jan 15$66.20$70.00$68.10$74.88 07/06$66.95–$127.95$68.10--
$380.00Nov 19$106.50$111.00$108.75$112.50 07/02$107.00–$172.50$108.75--
$320.00Jul 17$33.90$37.00$35.45$96.00 06/29$35.45–$126.95$35.45--
$320.00Aug 21$56.90$60.50$58.70$87.20 06/29$58.15–$136.00$58.701
$320.00Oct 16$74.40$78.00$76.20$95.92 07/09$74.80–$148.10$76.20--
$320.00Dec 18$87.40$91.50$89.45$101.69 07/10$87.55–$159.80$89.45--
$320.00Jan 15$91.60$95.40$93.50$99.30 07/10$91.55–$163.75$93.50--
$320.00Nov 19$129.00$133.50$131.25$170.20 06/25$128.50–$201.50$131.25--
$390.00Jul 17$0.35$4.10$2.22$8.26 07/10$2.22–$64.10$2.2229
$390.00Aug 21$25.50$28.00$26.75$35.70 07/10$26.75–$83.80$26.75--
$390.00Oct 16$43.80$47.50$45.65$60.60 07/09$45.05–$101.90$45.65--
$390.00Dec 18$58.40$61.50$59.95$68.61 07/02$58.55–$117.95$59.951
$390.00Jan 15$62.60$66.50$64.55$92.94 06/25$63.50–$122.75$64.55--
$390.00Nov 19$103.50$107.50$105.50$74.50 05/21$103.75–$168.00$103.50--
$310.00Jul 17$43.30$46.50$44.90$37.83 07/07$44.25–$136.40$43.30--
$310.00Oct 16$79.80$83.70$81.75$78.50 07/07$80.15–$155.55$79.80--
$310.00Dec 18$93.20$96.50$94.85$111.90 07/09$92.60–$166.90$94.85--
$310.00Jan 15$97.00$100.50$98.75$112.50 06/17$96.35–$170.35$98.75--
$310.00Nov 19$133.00$137.10$135.05$151.00 07/09$132.75–$207.00$135.05--
$400.00Jul 17$0.15$3.10$1.63$5.80 07/10$1.63–$56.30$1.63--
$400.00Aug 21$22.60$24.90$23.75$32.10 07/10$23.25–$77.40$23.7566
$400.00Oct 16$40.30$44.50$42.40$57.01 07/09$41.70–$96.40$42.40--
$400.00Dec 18$55.00$58.00$56.50$110.73 06/30$56.00–$112.70$56.505
$400.00Jan 15$59.20$63.00$61.10$75.00 07/09$60.15–$117.75$61.10--
$400.00May 21$78.50$83.00$80.75$119.20 07/01$79.70–$140.00$80.75--
$400.00Aug 20$90.00$94.00$92.00$121.35 06/25$91.00–$153.75$92.00--
$400.00Nov 19$100.00$104.50$102.25$120.00 06/23$100.50–$164.00$102.25--
$300.00Jul 17$52.80$56.00$54.40$45.48 07/07$53.50–$146.15$52.80--
$300.00Aug 21$70.30$73.50$71.90$94.53 07/09$71.05–$153.15$71.90--
$300.00Oct 16$85.60$89.70$87.65$94.10 07/10$85.65–$163.25$87.65--
$300.00Dec 18$98.30$102.00$100.15$117.40 07/09$98.05–$173.90$100.15--
$300.00Jan 15$102.00$105.80$103.90$73.28 05/22$101.60–$177.25$102.00--
$300.00Aug 20$128.50$132.50$130.50$142.00 06/15$128.00–$203.00$130.50--
$300.00Nov 19$137.50$142.50$140.00$127.94 06/11$137.00–$212.50$137.50--
$410.00Jul 17$0.00$2.00$1.00$3.62 07/07$1.00–$48.75$1.00--
$410.00Aug 21$19.10$22.50$20.80$27.00 07/02$20.70–$71.25$20.8087
$410.00Oct 16$37.30$41.00$39.15$32.16 07/07$38.60–$91.30$37.30--
$410.00Dec 18$51.30$55.00$53.15$70.46 06/24$52.30–$107.65$53.15--
$410.00Aug 20$87.00$91.00$89.00$107.23 06/26$88.00–$148.00$89.00--
$290.00Jul 17$62.70$66.00$64.35$77.00 07/02$62.60–$156.05$64.35--
$290.00Aug 21$77.40$80.90$79.15$93.27 07/09$77.85–$162.05$79.15--
$290.00Oct 16$92.00$95.80$93.90$105.00 06/15$91.95–$171.25$93.90--
$290.00Jan 15$107.80$110.80$109.30$124.40 06/17$106.85–$184.30$109.30--
$420.00Jul 17$0.00$2.40$1.20$2.38 07/10$1.05–$43.00$1.20--
$420.00Aug 21$17.90$19.80$18.85$26.00 07/09$18.15–$65.85$18.85235
$420.00Oct 16$34.40$38.00$36.20$37.44 07/08$35.80–$86.20$36.20--
$420.00Dec 18$48.50$52.00$50.25$62.80 07/09$49.75–$102.90$50.25--
$420.00Jan 15$53.00$57.00$55.00$63.79 07/02$54.15–$108.15$55.00--
$420.00Feb 19$59.20$63.50$61.35$72.20 06/17$60.05–$115.40$61.35--
$420.00May 21$72.50$77.00$74.75$58.20 06/04$73.50–$131.25$72.50--
$420.00Nov 19$94.00$98.50$96.25$85.54 06/11$95.00–$156.00$94.00--
$430.00Jul 17$0.00$2.50$1.25$2.55 07/09$0.25–$35.85$1.25--
$430.00Aug 21$13.90$17.70$15.80$23.47 07/06$15.80–$60.90$15.80--
$430.00Oct 16$31.50$35.40$33.45$36.00 07/02$33.05–$81.90$33.45--
$430.00Dec 18$45.70$49.00$47.35$59.60 07/09$46.70–$98.60$47.358
$430.00May 21$69.50$74.00$71.75$49.28 06/01$70.70–$127.00$69.50--
$430.00Nov 19$91.50$95.50$93.50$54.50 05/18$92.00–$152.00$91.50--
$440.00Jul 17$0.00$2.35$1.18$2.60 07/09$1.18–$30.90$1.18--
$440.00Aug 21$11.80$15.70$13.75$23.00 07/09$13.75–$55.90$13.75--
$440.00Oct 16$29.40$32.70$31.05$38.39 07/10$30.60–$76.85$31.05--
$440.00Dec 18$43.10$46.50$44.80$56.50 07/09$44.10–$93.85$44.80--
$440.00Jan 15$47.50$51.50$49.50$100.90 06/30$48.70–$99.45$49.50--
$460.00Dec 18$38.00$41.90$39.95--$39.95–$39.95—$38.006
$460.00Jan 15$42.60$46.50$44.55--$44.55–$44.55—$42.606
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$6.70$10.00$8.35$8.00 07/10$3.50–$20.40$8.00--
$350.00Aug 21$35.10$38.80$36.95$39.85 07/08$14.55–$41.75$36.95--
$350.00Oct 16$52.30$56.00$54.15$47.40 07/09$27.55–$57.55$52.30--
$350.00Dec 18$64.50$68.00$66.25$43.98 06/29$39.00–$69.10$64.50--
$350.00Jan 15$67.40$71.40$69.40$70.73 07/08$42.50–$72.40$69.40--
$360.00Jul 17$11.80$15.50$13.65$25.19 07/07$4.10–$25.60$13.65--
$360.00Aug 21$40.60$44.40$42.50$35.15 07/02$17.00–$47.55$40.60--
$360.00Oct 16$57.90$61.50$59.70$39.30 06/25$30.85–$63.50$57.90--
$360.00Dec 18$69.90$73.50$71.70$77.80 07/07$43.25–$75.00$71.70--
$340.00Jul 17$3.20$6.90$5.05$5.43 07/09$2.45–$15.70$5.05--
$340.00Aug 21$30.00$33.90$31.95$27.50 07/09$12.50–$37.05$30.00--
$340.00Oct 16$46.90$50.50$48.70$41.85 07/09$24.40–$52.00$46.90--
$340.00Dec 18$58.80$62.50$60.65$54.00 07/09$35.75–$63.40$58.80--
$370.00Jul 17$18.70$22.50$20.60$17.00 07/09$5.15–$31.75$18.70--
$370.00Aug 21$46.40$49.90$48.15$39.22 07/09$19.85–$53.10$46.40--
$370.00Oct 16$63.90$67.50$65.70$49.40 06/23$34.50–$69.50$63.90--
$330.00Jul 17$2.30$4.00$3.15$4.89 07/09$1.02–$12.05$3.15--
$330.00Aug 21$26.30$29.50$27.90$33.10 07/07$10.70–$32.45$27.90--
$330.00Oct 16$41.90$45.50$43.70$32.50 06/24$21.70–$46.85$41.90--
$330.00Feb 19$61.10$65.20$63.15$64.90 05/26$39.45–$65.85$63.15--
$380.00Jul 17$26.90$30.10$28.50$36.73 07/08$6.70–$39.05$28.50--
$380.00Aug 21$52.50$56.00$54.25$49.05 07/09$22.85–$59.75$52.50--
$380.00Oct 16$70.00$73.50$71.75$62.30 07/09$38.20–$75.50$70.00--
$380.00Dec 18$82.00$85.50$83.75$74.78 07/09$51.35–$87.25$82.00--
$320.00Jul 17$0.65$2.10$1.38$2.70 07/10$1.38–$8.95$1.38190
$320.00Aug 21$21.50$25.20$23.35$20.60 07/10$8.90–$27.50$21.50--
$320.00Oct 16$37.10$41.00$39.05$30.10 06/16$19.20–$42.10$37.10--
$320.00Dec 18$48.80$52.00$50.40$37.20 06/23$28.90–$53.10$48.80--
$320.00Jan 15$51.60$55.50$53.55$42.00 06/17$31.55–$56.05$51.60--
$390.00Jul 17$35.90$39.40$37.65$28.58 07/09$7.80–$46.90$35.90--
$390.00Aug 21$59.10$63.00$61.05$51.50 07/09$26.60–$66.30$59.10--
$390.00Oct 16$76.30$80.00$78.15$61.20 06/23$42.50–$82.00$76.30--
$390.00Feb 19$96.70$100.80$98.75$77.30 06/18$65.00–$101.60$96.70--
$310.00Jul 17$0.00$3.10$1.55$3.10 07/09$1.25–$6.25$1.55--
$310.00Aug 21$17.80$21.90$19.85$17.40 07/10$7.65–$23.60$17.80--
$310.00Oct 16$32.70$36.50$34.60$26.02 07/02$16.75–$37.35$32.70--
$310.00Dec 18$43.80$47.50$45.65$35.10 06/17$26.00–$48.30$43.80--
$400.00Jul 17$45.30$48.70$47.00$54.62 07/08$11.05–$54.70$47.00--
$400.00Aug 21$66.10$69.50$67.80$73.30 07/08$29.75–$73.50$67.80--
$400.00Oct 16$82.50$86.50$84.50$90.80 07/08$46.90–$88.80$84.50--
$400.00May 21$113.00$117.50$115.25$119.22 06/04$81.10–$118.20$115.25--
$300.00Jul 17$0.05$2.80$1.42$1.15 07/10$0.88–$5.10$1.15--
$300.00Aug 21$14.50$18.40$16.45$14.60 07/10$6.35–$20.00$14.60--
$300.00Oct 16$28.60$32.50$30.55$34.19 07/07$14.25–$33.30$30.55--
$300.00Dec 18$39.30$43.00$41.15$36.38 07/09$23.15–$43.80$39.30--
$410.00Jul 17$54.60$58.30$56.45$41.48 07/06$13.75–$63.60$54.60--
$410.00Oct 16$89.80$93.00$91.40$72.70 06/23$52.00–$95.55$89.80--
$410.00Dec 18$102.30$105.00$103.65$89.70 06/24$65.55–$107.25$102.30--
$290.00Jul 17$0.05$2.55$1.30$0.70 07/10$0.90–$3.73$0.70--
$290.00Aug 21$12.00$15.50$13.75$12.10 07/10$5.35–$17.00$12.10--
$290.00Oct 16$24.80$29.00$26.90$25.11 07/02$12.60–$29.55$25.11--
$290.00Jan 15$37.80$42.00$39.90$23.40 06/30$22.80–$42.00$37.80--
$420.00Jul 17$64.40$68.10$66.25$53.90 07/06$16.40–$72.65$64.40--
$420.00Aug 21$80.70$84.50$82.60$40.00 06/30$38.30–$87.95$80.70--
$420.00Oct 16$96.90$100.50$98.70$58.00 06/30$56.50–$102.70$96.90--
$420.00Jan 15$112.00$115.50$113.75$85.60 06/18$74.65–$117.40$112.00--
$280.00Jul 17$0.20$2.35$1.28$0.60 07/09$0.85–$2.58$0.60--
$280.00Aug 21$9.80$13.50$11.65$13.00 07/08$4.43–$14.15$11.65102
$280.00Oct 16$22.30$25.30$23.80$17.02 06/15$10.90–$25.75$22.30--
$280.00Dec 18$31.20$35.00$33.10$24.80 06/16$18.15–$35.45$31.20--
$280.00Jan 15$34.00$37.90$35.95$38.17 07/07$20.10–$37.75$35.95--
$280.00Aug 20$52.00$57.00$54.50$66.25 05/19$37.50–$56.00$54.50--
$430.00Jul 17$74.60$78.10$76.35$57.30 07/06$20.45–$81.75$74.60--
$430.00Aug 21$88.50$91.90$90.20$44.30 06/30$43.00–$96.10$88.50--
$430.00Oct 16$104.00$107.50$105.75$63.80 06/30$61.60–$110.20$104.00--
$270.00Jul 17$0.00$2.25$1.13$0.35 07/10$0.30–$1.98$0.35--
$270.00Aug 21$7.10$10.70$8.90$11.80 07/07$3.80–$11.65$8.907
$270.00Oct 16$18.10$22.50$20.30$14.60 06/15$9.50–$22.10$18.10--
$270.00Jan 15$30.10$34.10$32.10$20.70 06/18$18.00–$33.90$30.10--
$270.00Aug 20$48.00$52.50$50.25$60.75 05/19$34.50–$51.50$50.25--
$440.00Jul 17$84.50$87.60$86.05$94.51 07/07$25.15–$91.25$86.05--
$440.00Aug 21$96.40$100.50$98.45$61.21 07/01$48.00–$104.15$96.40--
$440.00Oct 16$111.40$115.00$113.20$78.30 06/29$66.75–$117.65$111.40--
$440.00Jan 15$126.30$130.00$128.15$105.00 06/23$85.20–$131.80$126.30--
$260.00Jul 17$0.00$2.20$1.10$1.78 06/30$0.70–$1.65$1.10--
$260.00Aug 21$5.60$9.50$7.55$9.00 07/07$2.80–$9.70$7.55--
$260.00Dec 18$24.10$28.00$26.05$19.50 06/16$14.05–$28.00$24.10--
$450.00Jul 17$94.50$97.90$96.20$31.60 06/30$30.00–$100.95$94.50--
$450.00Aug 21$104.70$108.50$106.60$66.50 07/01$53.05–$112.40$104.70--
$450.00Oct 16$118.90$123.00$120.95$84.80 06/29$72.35–$125.40$118.90--
$250.00Jul 17$0.00$2.15$1.08$0.65 07/07$0.25–$1.68$0.65--
$250.00Aug 21$4.80$7.00$5.90$5.18 07/10$2.45–$7.80$5.18--
$250.00Oct 16$12.50$17.10$14.80$17.90 07/07$7.50–$16.55$14.80--
$250.00Dec 18$20.90$25.00$22.95$28.00 06/09$12.10–$24.80$22.95--
$250.00Jan 15$23.10$27.00$25.05$15.50 06/22$13.85–$26.60$23.10--
$250.00Feb 19$26.50$30.20$28.35$28.10 05/26$16.55–$29.90$28.10--
$460.00Jul 17$104.50$107.90$106.20$102.10 07/02$36.10–$110.75$104.50--
$460.00Aug 21$113.00$117.10$115.05$74.40 07/01$59.05–$120.90$113.00--
$460.00Oct 16$126.70$130.50$128.60$89.30 06/22$78.00–$133.30$126.70--
$240.00Jul 17$0.00$2.15$1.08$0.96 06/30$0.63–$1.45$0.96--
$240.00Aug 21$2.40$5.90$4.15$6.36 07/07$1.95–$6.15$4.152
$240.00Oct 16$10.50$14.50$12.50$13.07 06/03$5.55–$14.10$12.50--
$240.00Feb 19$23.00$27.30$25.15$33.12 05/19$14.35–$26.55$25.15--
$470.00Jul 17$114.50$117.90$116.20$69.10 07/02$42.10–$120.60$114.50--
$470.00Aug 21$121.90$125.60$123.75$81.30 07/01$64.70–$129.50$121.90--
$470.00Oct 16$134.80$138.50$136.65$191.00 05/19$83.85–$141.15$136.65--
$480.00Aug 21$131.00$134.50$132.75$88.70 07/01$71.25–$138.35$131.00--
$480.00Oct 16$142.90$146.80$144.85$111.20 06/25$90.15–$149.40$142.90--
$490.00Aug 21$140.00$143.50$141.75$95.00 07/01$77.95–$147.25$140.00--
$490.00Oct 16$151.10$155.00$153.05$100.20 06/30$96.60–$157.60$151.10--

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 184
Total Puts 49
Put/Call Ratio 0.27
Net Difference 135

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,960
Total Puts 1,958
Average Put/Call Ratio 0.88
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