Tour v344
MKSI
MKS INC
$332.00 -6.16%
$325.55 (-1.94%)🌙
as of 07/16 06:44 PM
(7/15 18:52) ◀
|
Thursday, July 16, 2026 (6:44pm)
January 2026
|
▶ (7/17 18:57)
◀ 7/16 18:44 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,905
Calls: 494 (26%)
Puts: 1,411 (74%)
Prior (07/15) 233
Calls: 184 (79%)
Puts: 49 (21%)
Current vs Prior +717.60%
Calls: +168.48% (Calls)
Puts: +2779.59% (Puts)
Prior 7-Day Total 4,187
Calls: 2,835 (68%)
Puts: 1,352 (32%)
Prior 7-Day Average 598
Calls: 405 (68%)
Puts: 193 (32%)
Current vs Prior 7-Day Avg +218.49%
Calls: +21.98%
Puts: +630.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $12.72M
Calls: $1.23M (10%)
Puts: $11.49M (90%)
Prior (07/15) $1.06M
Calls: $833.8K (78%)
Puts: $229.6K (22%)
Current vs Prior +1095.76%
Calls: +46.96%
Puts: +4904.63%
Prior 7-Day Total $11.32M
Calls: $9.47M (84%)
Puts: $1.85M (16%)
Prior 7-Day Average $1.62M
Calls: $1.35M (84%)
Puts: $264.5K (16%)
Current vs Prior 7-Day Avg +686.13%
Calls: -9.43%
Puts: +4243.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.86
Prior (07/15) 0.27
Current vs Prior +972.56%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +364.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 3,473
Calls: 1,599 (46%)
Puts: 1,874 (54%)
Prior (07/15) 2,479
Calls: 2,178 (88%)
Puts: 301 (12%)
Current vs Prior +40.10%
Prior 7-Day Total 19,136
Calls: 12,178 (64%)
Puts: 6,958 (36%)
Prior 7-Day Average 2,733
Calls: 1,739 (64%)
Puts: 994 (36%)
Current vs Prior 7-Day Avg +27.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.16% | 24.08%6.16% | 24.08%
Prior 7.41% | 23.95%7.41% | 23.95%
Current vs Prior -16.82% | +0.53%-16.82% | +0.53%
Prior 7-Day Avg 10.37% | 24.89%10.37% | 24.89%
Current vs 7-Day Avg -40.62% | -3.24%-40.62% | -3.24%
Prior 7-Day Eod 7.41% | 23.95%7.41% | 23.95%
Current vs 7-Day Eod -16.82% | +0.53%-16.82% | +0.53%
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 bearish conviction with 90% of dollar volume in puts ($11.49M) vs calls ($1.23M). Massive premium surge with dollar volume up 1096% vs prior. Dollar volume significantly above 7-day average (686% higher). Unusually high activity with volume up 718% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8 of results (avg 7.0%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2173.1076.70$74.904.8%20.79--
$300.00Aug 2152.8056.00$54.405.9%10.69--
$270.00Jul 1760.0063.90$61.956.3%210.94162
$330.00Aug 2137.0040.10$38.558.0%20.56103
$350.00Aug 2128.5031.40$29.959.7%40.48199
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2165.6069.50$67.555.8%10.63--
$350.00Aug 2145.8049.50$47.657.8%20.52--
$380.00Jul 1746.4050.30$48.358.1%20.91127

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. 12 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1760.0063.90$61.956.3%210.94162
$310.00Jul 1721.5025.00$23.2515.1%100.86--
$270.00Aug 2173.1076.70$74.904.8%20.79--
$300.00Aug 2152.8056.00$54.405.9%10.69--
$330.00Aug 2137.0040.10$38.558.0%20.56103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1746.4050.30$48.358.1%20.91127
$370.00Jul 1736.5040.50$38.5010.4%10.90--
$360.00Jul 1727.6031.00$29.3011.6%10.89--
$350.00Jul 1718.5022.00$20.2517.3%150.82270
$340.00Jul 1711.1014.30$12.7025.2%200.68177

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 191, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 171.855.50$3.6899.2%470.32164
$270.00Jul 1760.0063.90$61.956.3%210.94162
$310.00Jul 1721.5025.00$23.2515.1%100.86--
$350.00Jul 170.003.80$1.90200.0%60.18142
$350.00Aug 2128.5031.40$29.959.7%40.48199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1711.1014.30$12.7025.2%200.68177
$330.00Aug 2133.8038.00$35.9011.7%180.44--
$350.00Jul 1718.5022.00$20.2517.3%150.82270
$300.00Aug 2120.6024.30$22.4516.5%80.3111
$330.00Jul 175.308.80$7.0549.6%60.47382

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 73.9%, max 184.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 21267.6%94.1%184.3%23162
$350.00Jul 17Aug 21120.0%90.7%32.3%10341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 21200.3%91.9%117.9%5411
$380.00Jul 17Aug 21195.4%90.4%116.2%3127
$300.00Jul 17Aug 21170.0%91.6%85.7%911
$310.00Jul 17Aug 21135.0%90.1%49.8%393
$350.00Jul 17Aug 21120.0%90.7%32.3%17270

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 34.71, avg 6.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$370.00Jul 17$0.70$19.30$0.7027.57$350.70
$340.00$350.00Jul 17$1.78$8.22$1.784.62$341.78
$350.00$360.00Aug 21$3.20$6.80$3.202.13$353.20
$360.00$380.00Aug 21$6.40$13.60$6.402.13$366.40
$330.00$350.00Aug 21$8.60$11.40$8.601.33$338.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Jul 17$0.28$9.72$0.2834.71$309.72
$300.00$290.00Jul 17$0.30$9.70$0.3032.33$299.70
$320.00$310.00Jul 17$1.50$8.50$1.505.67$318.50
$290.00$280.00Aug 21$2.90$7.10$2.902.45$287.10
$280.00$270.00Aug 21$3.05$6.95$3.052.28$276.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 65.67, avg 5.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$310.00Jul 17$38.70$38.70$1.3029.77$308.70
$270.00$300.00Aug 21$20.50$20.50$9.502.16$290.50
$310.00$340.00Jul 17$19.57$19.57$10.431.88$329.57
$300.00$330.00Aug 21$15.85$15.85$14.151.12$315.85
$330.00$350.00Aug 21$8.60$8.60$11.400.75$338.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Jul 17$9.85$9.85$0.1565.67$370.15
$370.00$360.00Jul 17$9.20$9.20$0.8011.50$360.80
$360.00$350.00Jul 17$9.05$9.05$0.959.53$350.95
$350.00$340.00Jul 17$7.55$7.55$2.453.08$342.45
$380.00$350.00Aug 21$19.90$19.90$10.101.97$360.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $23.05, cheapest $12.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$12.95267.6%94.1%
$350.00Jul 17Aug 21$28.05120.0%90.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$17.20200.3%91.9%
$380.00Jul 17Aug 21$19.20195.4%90.4%
$300.00Jul 17Aug 21$20.75170.0%91.6%
$310.00Jul 17Aug 21$24.32135.0%90.1%
$350.00Jul 17Aug 21$27.40120.0%90.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.93% of stock, avg 16.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Jul 17$3.68$12.70$16.38$323.62$356.384.93%
$350.00Jul 17$1.90$20.25$22.15$327.85$372.156.67%
$310.00Jul 17$23.25$1.98$25.23$284.77$335.237.60%
$370.00Jul 17$1.20$38.50$39.70$330.30$409.7011.96%
$330.00Aug 21$38.55$35.90$74.45$255.55$404.4522.42%
$300.00Aug 21$54.40$22.45$76.85$223.15$376.8523.15%
$350.00Aug 21$29.95$47.65$77.60$272.40$427.6023.37%
$270.00Aug 21$74.90$12.65$87.55$182.45$357.5526.37%
$380.00Aug 21$20.35$67.55$87.90$292.10$467.9026.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.78% of stock, avg 9.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$290.00Jul 17$1.20$1.40$2.60$287.40$372.60
$370.00$300.00Jul 17$1.20$1.70$2.90$297.10$372.90
$370.00$310.00Jul 17$1.20$1.98$3.18$306.82$373.18
$350.00$290.00Jul 17$1.90$1.40$3.30$286.70$353.30
$350.00$300.00Jul 17$1.90$1.70$3.60$296.40$353.60
$350.00$310.00Jul 17$1.90$1.98$3.88$306.12$353.88
$370.00$320.00Jul 17$1.20$3.48$4.68$315.32$374.68
$340.00$290.00Jul 17$3.68$1.40$5.08$284.92$345.08
$340.00$300.00Jul 17$3.68$1.70$5.38$294.62$345.38
$350.00$320.00Jul 17$1.90$3.48$5.38$314.62$355.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 6.69, avg credit $9.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Aug 21$8.70$1.306.69$331.30$358.70
310/330360/380Aug 21$16.00$4.004.00$314.00$376.00
290/300350/360Aug 21$7.05$2.952.39$292.95$357.05
300/310350/360Aug 21$7.05$2.952.39$302.95$357.05
290/300310/340Jul 17$19.87$10.131.96$280.13$329.87
310/330350/360Aug 21$12.80$7.201.78$317.20$362.80
340/350360/380Aug 21$12.65$7.351.72$337.35$372.65
270/280300/330Aug 21$18.90$11.101.70$261.10$318.90
270/280350/360Aug 21$6.25$3.751.67$273.75$356.25
280/290300/330Aug 21$18.75$11.251.67$271.25$318.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 65.67, cheapest $0.15)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$300.00$330.00Aug 21$4.65$25.355.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$0.15$9.8565.67
$360.00$370.00$380.00Jul 17$0.65$9.3514.38
$330.00$340.00$350.00Aug 21$0.75$9.2512.33
$280.00$290.00$300.00Aug 21$0.95$9.059.53
$300.00$310.00$320.00Jul 17$1.22$8.787.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.50, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Jul 17-$0.50$19.50
$340.00$350.001:2Jul 17-$0.12$9.88
$300.00$330.001:2Aug 21-$22.70$7.30
$360.00$380.001:2Aug 21-$13.95$6.05
$270.00$310.001:2Jul 17$15.45$24.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Jul 17-$0.48$9.52
$300.00$290.001:2Jul 17-$1.10$8.90
$340.00$330.001:2Jul 17-$1.40$8.60
$310.00$300.001:2Jul 17-$1.42$8.58
$350.00$340.001:2Jul 17-$5.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 8.58%, avg 5.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$28.500.485.4%8.58%14.01%4199
$360.00Aug 21$24.700.448.4%7.44%15.87%15
$380.00Aug 21$18.700.3714.5%5.63%20.09%152
$340.00Jul 17$1.850.322.4%0.56%2.97%47164

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, 197 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 $400.00 05-21 call last traded $119.20 on 07/01 (now $66.00/$69.50) — try a limit near $67.75. Also watch the $400.00 12-18 call last traded $110.73 on 06/30 (now $43.30/$46.50) — try a limit near $44.90; the $330.00 08-21 call last traded $64.80 on 07/09 (now $37.00/$40.10) — try a limit near $38.55. Most tradeable put: the $400.00 07-17 put last traded $54.62 on 07/08 (now $66.50/$70.20) — try a limit near $66.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$6.20$9.30$7.75$31.09 07/08$7.75–$117.25$7.75--
$330.00Aug 21$37.00$40.10$38.55$64.80 07/09$38.55–$127.60$38.55103
$330.00Oct 16$54.40$57.90$56.15$77.50 07/10$56.15–$140.70$56.15--
$330.00Dec 18$67.30$70.60$68.95$90.20 07/10$68.95–$153.40$68.95--
$330.00Nov 19$109.00$112.50$110.75$126.00 06/12$110.75–$196.25$110.75--
$340.00Jul 17$1.85$5.50$3.68$40.60 07/09$3.68–$108.05$3.68164
$340.00Aug 21$32.50$35.50$34.00$46.13 07/07$34.00–$119.75$34.00--
$340.00Oct 16$50.10$54.10$52.10$100.64 06/22$52.10–$133.55$52.10--
$340.00Dec 18$63.30$66.20$64.75$85.20 07/10$64.75–$146.95$64.75--
$340.00Jan 15$67.50$71.20$69.35$81.85 07/08$69.35–$151.05$69.35--
$340.00Nov 19$105.50$108.60$107.05$108.70 06/03$107.05–$191.25$107.05--
$320.00Jul 17$12.80$16.00$14.40$96.00 06/29$14.40–$126.95$14.40--
$320.00Aug 21$42.10$45.00$43.55$87.20 06/29$43.55–$136.00$43.55--
$320.00Oct 16$59.00$62.90$60.95$95.92 07/09$60.95–$148.10$60.95--
$320.00Dec 18$71.60$75.10$73.35$101.69 07/10$73.35–$159.80$73.35--
$320.00Jan 15$76.00$79.30$77.65$99.30 07/10$77.65–$163.75$77.65--
$320.00Nov 19$112.50$117.50$115.00$170.20 06/25$115.00–$201.50$115.00--
$350.00Jul 17$0.00$3.80$1.90$28.24 07/10$1.90–$98.85$1.90142
$350.00Aug 21$28.50$31.40$29.95$43.40 07/07$29.95–$111.90$29.95199
$350.00Oct 16$46.10$50.10$48.10$101.58 06/22$48.10–$126.60$48.10--
$350.00Dec 18$59.30$63.20$61.25$83.75 07/02$61.25–$140.95$61.25--
$350.00Jan 15$63.50$67.20$65.35$91.58 06/17$65.35–$145.10$65.35--
$350.00Feb 19$69.50$73.50$71.50$83.50 07/08$71.50–$151.55$71.50--
$350.00May 21$82.00$86.00$84.00$107.00 06/15$84.00–$164.50$84.00--
$350.00Aug 20$92.50$96.00$94.25$140.20 06/18$94.25–$175.75$94.25--
$310.00Jul 17$21.50$25.00$23.25$37.83 07/07$23.25–$136.40$23.25--
$310.00Oct 16$64.00$67.10$65.55$78.50 07/07$65.55–$155.55$65.55--
$310.00Dec 18$76.30$79.60$77.95$111.90 07/09$77.95–$166.90$77.95--
$310.00Jan 15$80.50$83.90$82.20$112.50 06/17$82.20–$170.35$82.20--
$310.00Nov 19$116.50$121.50$119.00$151.00 07/09$119.00–$207.00$119.00--
$360.00Jul 17$0.10$2.10$1.10$18.00 07/10$1.10–$89.85$1.10--
$360.00Aug 21$24.70$28.80$26.75$47.90 07/10$26.75–$104.30$26.755
$360.00Oct 16$42.50$46.90$44.70$74.00 07/09$44.70–$120.10$44.70--
$360.00Dec 18$55.50$59.50$57.50$81.88 07/10$57.50–$134.70$57.50--
$360.00Jan 15$59.60$63.70$61.65$101.40 06/26$61.65–$139.35$61.65--
$360.00May 21$78.50$82.50$80.50$131.00 06/22$80.50–$159.25$80.50--
$360.00Nov 19$98.50$102.50$100.50$119.50 07/02$100.50–$181.50$100.50--
$300.00Jul 17$30.70$34.50$32.60$45.48 07/07$32.60–$146.15$32.60--
$300.00Aug 21$52.80$56.00$54.40$94.53 07/09$54.40–$153.15$54.40--
$300.00Oct 16$69.00$72.80$70.90$94.10 07/10$70.90–$163.25$70.90--
$300.00Dec 18$81.30$84.40$82.85$117.40 07/09$82.85–$173.90$82.85--
$300.00Jan 15$85.00$88.80$86.90$73.28 05/22$86.90–$177.25$85.00--
$300.00Aug 20$112.00$115.50$113.75$142.00 06/15$113.75–$203.00$113.75--
$300.00Nov 19$120.50$124.50$122.50$127.94 06/11$122.50–$212.50$122.50--
$370.00Jul 17$0.00$2.40$1.20$16.25 07/10$1.20–$80.70$1.2012
$370.00Aug 21$21.60$24.70$23.15$43.00 07/10$23.15–$96.95$23.15--
$370.00Oct 16$39.00$43.40$41.20$51.10 07/07$41.20–$113.75$41.20105
$370.00Dec 18$52.10$55.50$53.80$87.68 06/24$53.80–$128.80$53.80--
$370.00Jan 15$56.50$60.30$58.40$135.20 06/30$58.40–$133.45$58.40--
$370.00Nov 19$95.50$99.00$97.25$125.00 07/09$97.25–$177.00$97.25--
$290.00Jul 17$40.30$44.30$42.30$77.00 07/02$42.30–$156.05$42.30--
$290.00Aug 21$59.10$62.60$60.85$93.27 07/09$60.85–$162.05$60.85--
$290.00Oct 16$74.50$78.50$76.50$105.00 06/15$76.50–$171.25$76.50--
$290.00Jan 15$90.20$93.80$92.00$124.40 06/17$92.00–$184.30$92.00--
$380.00Jul 17$0.00$2.45$1.23$15.70 07/09$1.23–$72.15$1.23--
$380.00Aug 21$18.70$22.00$20.35$35.35 07/10$20.35–$90.25$20.3552
$380.00Oct 16$35.70$39.90$37.80$50.64 07/08$37.80–$107.75$37.80--
$380.00Dec 18$48.90$52.30$50.60$78.00 07/06$50.60–$123.10$50.60--
$380.00Jan 15$53.00$57.30$55.15$74.88 07/06$55.15–$127.95$55.15--
$380.00Nov 19$92.00$95.50$93.75$112.50 07/02$93.75–$172.50$93.75--
$280.00Oct 16$80.50$83.80$82.15--$82.15–$82.15—$80.5018
$390.00Jul 17$0.00$2.50$1.25$8.26 07/10$1.25–$64.10$1.25--
$390.00Aug 21$16.00$19.30$17.65$35.70 07/10$17.65–$83.80$17.65--
$390.00Oct 16$32.70$36.60$34.65$60.60 07/09$34.65–$101.90$34.6573
$390.00Dec 18$45.80$49.40$47.60$68.61 07/02$47.60–$117.95$47.60--
$390.00Jan 15$50.00$53.40$51.70$92.94 06/25$51.70–$122.75$51.70--
$390.00Nov 19$89.00$92.50$90.75$74.50 05/21$90.75–$168.00$89.00--
$270.00Jul 17$60.00$63.90$61.95--$61.95–$61.95—$60.00162
$400.00Jul 17$0.00$2.30$1.15$5.80 07/10$1.15–$56.30$1.15--
$400.00Aug 21$13.80$17.30$15.55$32.10 07/10$15.55–$77.40$15.55--
$400.00Oct 16$29.90$34.50$32.20$57.01 07/09$32.20–$96.40$32.20--
$400.00Dec 18$43.30$46.50$44.90$110.73 06/30$44.90–$112.70$44.906
$400.00Jan 15$47.00$50.70$48.85$75.00 07/09$48.85–$117.75$48.85--
$400.00May 21$66.00$69.50$67.75$119.20 07/01$67.75–$140.00$67.755
$400.00Aug 20$76.50$80.50$78.50$121.35 06/25$78.50–$153.75$78.50--
$400.00Nov 19$86.50$90.00$88.25$120.00 06/23$88.25–$164.00$88.25--
$410.00Jul 17$0.00$2.25$1.13$3.62 07/07$1.00–$48.75$1.13--
$410.00Aug 21$11.80$15.00$13.40$27.00 07/02$13.40–$71.25$13.40--
$410.00Oct 16$27.40$31.70$29.55$32.16 07/07$29.55–$91.30$29.55--
$410.00Dec 18$40.30$43.90$42.10$70.46 06/24$42.10–$107.65$42.10--
$410.00Aug 20$74.00$78.00$76.00$107.23 06/26$76.00–$148.00$76.00--
$420.00Jul 17$0.00$2.20$1.10$2.38 07/10$1.05–$43.00$1.10--
$420.00Aug 21$10.00$13.50$11.75$26.00 07/09$11.75–$65.85$11.75241
$420.00Oct 16$25.00$29.20$27.10$37.44 07/08$27.10–$86.20$27.10--
$420.00Dec 18$37.80$41.50$39.65$62.80 07/09$39.65–$102.90$39.65--
$420.00Jan 15$42.00$45.70$43.85$63.79 07/02$43.85–$108.15$43.85--
$420.00Feb 19$48.00$51.60$49.80$72.20 06/17$49.80–$115.40$49.80--
$420.00May 21$60.50$64.50$62.50$58.20 06/04$62.50–$131.25$60.50--
$420.00Nov 19$81.00$85.00$83.00$85.54 06/11$83.00–$156.00$83.00--
$430.00Jul 17$0.00$2.15$1.08$2.55 07/09$0.25–$35.85$1.08--
$430.00Aug 21$8.60$12.20$10.40$23.47 07/06$10.40–$60.90$10.40--
$430.00Oct 16$23.00$27.20$25.10$36.00 07/02$25.10–$81.90$25.10--
$430.00Dec 18$35.60$38.40$37.00$59.60 07/09$37.00–$98.60$37.00--
$430.00May 21$58.00$62.00$60.00$49.28 06/01$60.00–$127.00$58.00--
$430.00Nov 19$78.50$82.50$80.50$54.50 05/18$80.50–$152.00$78.50--
$440.00Jul 17$0.00$2.15$1.08$2.60 07/09$1.08–$30.90$1.08--
$440.00Aug 21$7.30$10.10$8.70$23.00 07/09$8.70–$55.90$8.70--
$440.00Oct 16$21.00$25.20$23.10$38.39 07/10$23.10–$76.85$23.10--
$440.00Dec 18$33.10$37.00$35.05$56.50 07/09$35.05–$93.85$35.05--
$440.00Jan 15$37.20$40.80$39.00$100.90 06/30$39.00–$99.45$39.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$5.30$8.80$7.05$4.89 07/09$1.02–$12.05$5.30382
$330.00Aug 21$33.80$38.00$35.90$33.10 07/07$10.70–$35.90$33.80--
$330.00Oct 16$49.50$53.90$51.70$32.50 06/24$21.70–$51.70$49.50--
$330.00Feb 19$68.30$72.70$70.50$64.90 05/26$39.45–$70.50$68.30--
$340.00Jul 17$11.10$14.30$12.70$5.43 07/09$2.45–$15.70$11.10177
$340.00Aug 21$39.30$43.50$41.40$27.50 07/09$12.50–$41.40$39.30--
$340.00Oct 16$55.20$59.60$57.40$41.85 07/09$24.40–$57.40$55.20--
$340.00Dec 18$66.80$70.50$68.65$54.00 07/09$35.75–$68.65$66.80--
$320.00Jul 17$1.55$5.40$3.48$2.70 07/10$1.38–$8.95$2.70--
$320.00Aug 21$29.80$32.90$31.35$20.60 07/10$8.90–$31.35$29.80--
$320.00Oct 16$44.50$48.50$46.50$30.10 06/16$19.20–$46.50$44.50--
$320.00Dec 18$55.70$59.30$57.50$37.20 06/23$28.90–$57.50$55.70--
$320.00Jan 15$58.50$62.20$60.35$42.00 06/17$31.55–$60.35$58.50--
$350.00Jul 17$18.50$22.00$20.25$8.00 07/10$3.50–$20.40$18.50270
$350.00Aug 21$45.80$49.50$47.65$39.85 07/08$14.55–$47.65$45.80--
$350.00Oct 16$61.80$65.50$63.65$47.40 07/09$27.55–$63.65$61.80--
$350.00Dec 18$72.80$76.50$74.65$43.98 06/29$39.00–$74.65$72.80--
$350.00Jan 15$76.00$79.50$77.75$70.73 07/08$42.50–$77.75$76.00--
$310.00Jul 17$0.05$3.90$1.98$3.10 07/09$1.25–$6.25$1.98--
$310.00Aug 21$24.10$28.50$26.30$17.40 07/10$7.65–$26.30$24.1093
$310.00Oct 16$39.10$43.50$41.30$26.02 07/02$16.75–$41.30$39.10--
$310.00Dec 18$50.30$54.00$52.15$35.10 06/17$26.00–$52.15$50.30--
$360.00Jul 17$27.60$31.00$29.30$25.19 07/07$4.10–$29.30$27.60--
$360.00Aug 21$52.50$55.50$54.00$35.15 07/02$17.00–$54.00$52.50--
$360.00Oct 16$68.40$71.90$70.15$39.30 06/25$30.85–$70.15$68.40--
$360.00Dec 18$78.80$83.00$80.90$77.80 07/07$43.25–$80.90$78.80--
$300.00Jul 17$0.20$3.20$1.70$1.15 07/10$0.88–$5.10$1.15--
$300.00Aug 21$20.60$24.30$22.45$14.60 07/10$6.35–$22.45$20.6011
$300.00Oct 16$34.40$38.70$36.55$34.19 07/07$14.25–$36.55$34.40--
$300.00Dec 18$45.90$49.00$47.45$36.38 07/09$23.15–$47.45$45.903
$370.00Jul 17$36.50$40.50$38.50$17.00 07/09$5.15–$38.50$36.50--
$370.00Aug 21$58.70$62.40$60.55$39.22 07/09$19.85–$60.55$58.70--
$370.00Oct 16$74.60$78.30$76.45$49.40 06/23$34.50–$76.45$74.60--
$290.00Jul 17$0.10$2.70$1.40$0.70 07/10$0.90–$3.73$0.70348
$290.00Aug 21$16.70$20.50$18.60$12.10 07/10$5.35–$18.60$16.7063
$290.00Oct 16$30.50$34.30$32.40$25.11 07/02$12.60–$32.40$30.50--
$290.00Jan 15$44.00$47.30$45.65$23.40 06/30$22.80–$45.65$44.00--
$380.00Jul 17$46.40$50.30$48.35$36.73 07/08$6.70–$48.35$46.40127
$380.00Aug 21$65.60$69.50$67.55$49.05 07/09$22.85–$67.55$65.60--
$380.00Oct 16$80.60$85.00$82.80$62.30 07/09$38.20–$82.80$80.60--
$380.00Dec 18$92.30$96.00$94.15$74.78 07/09$51.35–$94.15$92.30--
$280.00Jul 17$0.00$2.45$1.23$0.60 07/09$0.85–$2.58$0.60--
$280.00Aug 21$14.10$17.30$15.70$13.00 07/08$4.43–$15.70$14.10103
$280.00Oct 16$26.30$30.40$28.35$17.02 06/15$10.90–$28.35$26.30--
$280.00Dec 18$35.90$40.00$37.95$24.80 06/16$18.15–$37.95$35.90--
$280.00Jan 15$39.50$42.80$41.15$38.17 07/07$20.10–$41.15$39.50--
$280.00Aug 20$57.50$62.00$59.75$66.25 05/19$37.50–$59.75$59.75--
$390.00Jul 17$56.30$60.30$58.30$28.58 07/09$7.80–$58.30$56.30--
$390.00Aug 21$73.50$76.90$75.20$51.50 07/09$26.60–$75.20$73.50--
$390.00Oct 16$88.30$92.00$90.15$61.20 06/23$42.50–$90.15$88.30--
$390.00Feb 19$106.00$110.40$108.20$77.30 06/18$65.00–$108.20$106.00--
$270.00Jul 17$0.00$2.30$1.15$0.35 07/10$0.30–$1.98$0.35--
$270.00Aug 21$10.80$14.50$12.65$11.80 07/07$3.80–$12.65$11.8014
$270.00Oct 16$22.40$26.40$24.40$14.60 06/15$9.50–$24.40$22.40--
$270.00Jan 15$35.00$38.70$36.85$20.70 06/18$18.00–$36.85$35.00--
$270.00Aug 20$53.00$57.50$55.25$60.75 05/19$34.50–$55.25$55.25--
$400.00Jul 17$66.50$70.20$68.35$54.62 07/08$11.05–$68.35$66.50209
$400.00Aug 21$80.70$84.50$82.60$73.30 07/08$29.75–$82.60$80.70--
$400.00Oct 16$94.60$99.40$97.00$90.80 07/08$46.90–$97.00$94.60--
$400.00May 21$123.50$127.00$125.25$119.22 06/04$81.10–$125.25$123.50--
$260.00Jul 17$0.00$2.20$1.10$1.78 06/30$0.70–$1.65$1.10--
$260.00Aug 21$8.70$10.90$9.80$9.00 07/07$2.80–$9.80$9.00--
$260.00Dec 18$28.00$32.00$30.00$19.50 06/16$14.05–$30.00$28.00--
$410.00Jul 17$76.30$80.30$78.30$41.48 07/06$13.75–$78.30$76.30--
$410.00Oct 16$102.40$106.70$104.55$72.70 06/23$52.00–$104.55$102.40--
$410.00Dec 18$113.70$117.00$115.35$89.70 06/24$65.55–$115.35$113.70--
$250.00Jul 17$0.00$2.15$1.08$0.65 07/07$0.25–$1.68$0.65--
$250.00Aug 21$6.10$8.90$7.50$5.18 07/10$2.45–$7.80$6.1013
$250.00Oct 16$16.10$20.00$18.05$17.90 07/07$7.50–$18.05$17.90--
$250.00Dec 18$24.40$28.40$26.40$28.00 06/09$12.10–$26.40$26.40--
$250.00Jan 15$27.20$31.00$29.10$15.50 06/22$13.85–$29.10$27.20--
$250.00Feb 19$30.40$34.50$32.45$28.10 05/26$16.55–$32.45$30.40--
$420.00Jul 17$86.30$90.30$88.30$53.90 07/06$16.40–$88.30$86.30--
$420.00Aug 21$97.00$100.40$98.70$40.00 06/30$38.30–$98.70$97.00--
$420.00Oct 16$109.80$114.30$112.05$58.00 06/30$56.50–$112.05$109.80--
$420.00Jan 15$124.10$127.40$125.75$85.60 06/18$74.65–$125.75$124.10--
$240.00Jul 17$0.00$2.15$1.08$0.96 06/30$0.63–$1.45$0.96--
$240.00Aug 21$4.30$8.10$6.20$6.36 07/07$1.95–$6.20$6.206
$240.00Oct 16$13.30$17.10$15.20$13.07 06/03$5.55–$15.20$13.30--
$240.00Feb 19$26.60$30.80$28.70$33.12 05/19$14.35–$28.70$28.70--
$430.00Jul 17$96.40$100.30$98.35$57.30 07/06$20.45–$98.35$96.40--
$430.00Aug 21$105.50$109.00$107.25$44.30 06/30$43.00–$107.25$105.50--
$430.00Oct 16$117.70$122.00$119.85$63.80 06/30$61.60–$119.85$117.70--
$230.00Aug 21$2.65$6.80$4.72--$4.72–$4.72—$2.6555
$440.00Jul 17$106.40$110.20$108.30$94.51 07/07$25.15–$108.30$106.40--
$440.00Aug 21$114.20$117.60$115.90$61.21 07/01$48.00–$115.90$114.20--
$440.00Oct 16$125.80$130.00$127.90$78.30 06/29$66.75–$127.90$125.80--
$440.00Jan 15$139.50$142.70$141.10$105.00 06/23$85.20–$141.10$139.50--
$450.00Jul 17$116.30$120.30$118.30$31.60 06/30$30.00–$118.30$116.30--
$450.00Aug 21$123.00$126.40$124.70$66.50 07/01$53.05–$124.70$123.00--
$450.00Oct 16$134.40$138.30$136.35$84.80 06/29$72.35–$136.35$134.40--
$460.00Jul 17$126.30$130.30$128.30$102.10 07/02$36.10–$128.30$126.30--
$460.00Aug 21$131.50$135.40$133.45$74.40 07/01$59.05–$133.45$131.50--
$460.00Oct 16$142.30$146.50$144.40$89.30 06/22$78.00–$144.40$142.30--
$470.00Jul 17$136.40$140.30$138.35$69.10 07/02$42.10–$138.35$136.40--
$470.00Aug 21$140.50$144.50$142.50$81.30 07/01$64.70–$142.50$140.50--
$470.00Oct 16$150.60$154.70$152.65$191.00 05/19$83.85–$152.65$152.65--
$480.00Aug 21$150.00$153.80$151.90$88.70 07/01$71.25–$151.90$150.00--
$480.00Oct 16$159.20$163.40$161.30$111.20 06/25$90.15–$161.30$159.20--
$490.00Aug 21$159.50$163.10$161.30$95.00 07/01$77.95–$161.30$159.50--

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 494
Total Puts 1,411
Put/Call Ratio 2.86
Net Difference -917

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,835
Total Puts 1,352
Average Put/Call Ratio 0.62
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