Tour v346
MKSI
MKS INC
$324.69 -2.20%
$324.84 (+0.05%)🌙
as of 07/17 06:57 PM
(7/16 18:44) ◀
|
Friday, July 17, 2026 (6:57pm)
January 2026
|
▶ (7/20 18:48)
◀ 7/17 18:57 ▶

Option Volume

Detail
ℹ
Current (07/17) 1,517
Calls: 876 (58%)
Puts: 641 (42%)
Prior (07/16) 1,905
Calls: 494 (26%)
Puts: 1,411 (74%)
Current vs Prior -20.37%
Calls: +77.33% (Calls)
Puts: -54.57% (Puts)
Prior 7-Day Total 5,253
Calls: 2,821 (54%)
Puts: 2,432 (46%)
Prior 7-Day Average 750
Calls: 403 (54%)
Puts: 347 (46%)
Current vs Prior 7-Day Avg +102.15%
Calls: +117.37%
Puts: +84.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.23M
Calls: $2.84M (67%)
Puts: $1.40M (33%)
Prior (07/16) $12.72M
Calls: $1.23M (10%)
Puts: $11.49M (90%)
Current vs Prior -66.70%
Calls: +131.46%
Puts: -87.83%
Prior 7-Day Total $22.07M
Calls: $9.20M (42%)
Puts: $12.87M (58%)
Prior 7-Day Average $3.15M
Calls: $1.31M (42%)
Puts: $1.84M (58%)
Current vs Prior 7-Day Avg +34.30%
Calls: +115.76%
Puts: -23.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.73
Prior (07/16) 2.86
Current vs Prior -74.38%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -21.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 4,894
Calls: 3,025 (62%)
Puts: 1,869 (38%)
Prior (07/16) 3,473
Calls: 1,599 (46%)
Puts: 1,874 (54%)
Current vs Prior +40.92%
Prior 7-Day Total 19,334
Calls: 11,398 (59%)
Puts: 7,936 (41%)
Prior 7-Day Average 2,762
Calls: 1,628 (59%)
Puts: 1,133 (41%)
Current vs Prior 7-Day Avg +77.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.10% | 24.85%3.10% | 24.85%
Prior 6.16% | 24.08%6.16% | 24.08%
Current vs Prior +303.51% | +27.51%-49.75% | +3.21%
Prior 7-Day Avg 9.38% | 24.68%9.38% | 24.68%
Current vs 7-Day Avg +165.03% | +24.43%-66.99% | +0.72%
Prior 7-Day Eod 6.16% | 24.08%6.16% | 24.08%
Current vs 7-Day Eod +303.51% | +27.51%-49.75% | +3.21%
Sentiment BEARISHBULLISH

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 67% call dollar volume ($2.84M). Light premium activity with dollar volume down 67% vs prior. Volume explosion - 102% above 7-day average (1,517 vs avg 750). P/C ratio dropping 74% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 10 of results (avg 7.4%, best 4.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2169.0072.30$70.654.7%20.7747
$260.00Jul 1762.6066.40$64.505.9%10.95--
$270.00Jul 1753.2056.50$54.856.0%10.94152
$310.00Aug 2143.6047.50$45.558.6%10.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2134.0036.50$35.257.1%770.4288
$370.00Jul 1743.5046.70$45.107.1%10.92104
$350.00Aug 2150.0054.00$52.007.7%10.54--
$340.00Aug 2143.9047.50$45.707.9%10.50107
$360.00Jul 1733.6036.80$35.209.1%50.9154

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. 15 found (avg delta 0.78, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1762.6066.40$64.505.9%10.95--
$270.00Jul 1753.2056.50$54.856.0%10.94152
$300.00Jul 1723.2026.50$24.8513.3%40.9065
$310.00Jul 1713.2016.40$14.8021.6%20.86233
$270.00Aug 2169.0072.30$70.654.7%20.7747
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1743.5046.70$45.107.1%10.92104
$360.00Jul 1733.6036.80$35.209.1%50.9154
$350.00Jul 1723.5026.70$25.1012.7%60.89270
$340.00Jul 1713.6017.30$15.4523.9%270.86163
$330.00Jul 173.606.60$5.1058.8%510.76381

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 528, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2133.9037.50$35.7010.1%1050.53104
$380.00Aug 2117.5021.00$19.2518.2%500.3553
$370.00Aug 2120.3023.50$21.9014.6%260.389
$320.00Jul 173.406.50$4.9562.6%50.76106
$300.00Jul 1723.2026.50$24.8513.3%40.9065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2134.0036.50$35.257.1%770.4288
$330.00Aug 2138.1042.00$40.059.7%670.4649
$330.00Jul 173.606.60$5.1058.8%510.76381
$340.00Jul 1713.6017.30$15.4523.9%270.86163
$290.00Jul 170.000.80$0.40200.0%200.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 598.5%, max 1639.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 211685.7%96.9%1639.0%3199
$310.00Jul 17Aug 21597.5%93.5%539.0%3233
$340.00Jul 17Aug 21577.4%95.7%503.3%4257
$330.00Jul 17Aug 21299.1%95.7%212.3%109131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 21903.7%95.1%850.3%2166
$350.00Jul 17Aug 21812.0%95.7%748.4%7270
$310.00Jul 17Aug 21597.5%93.5%539.0%18127
$340.00Jul 17Aug 21577.4%95.7%503.3%28270
$320.00Jul 17Aug 21318.9%94.3%238.1%92278

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 29.77, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$2.65$7.35$2.652.77$372.65
$360.00$370.00Aug 21$2.70$7.30$2.702.70$362.70
$340.00$360.00Aug 21$7.10$12.90$7.101.82$347.10
$320.00$330.00Jul 17$3.77$6.23$3.771.65$323.77
$330.00$340.00Aug 21$4.00$6.00$4.001.50$334.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$290.00Jul 17$0.65$19.35$0.6529.77$309.35
$270.00$260.00Aug 21$2.50$7.50$2.503.00$267.50
$280.00$270.00Aug 21$3.00$7.00$3.002.33$277.00
$290.00$280.00Aug 21$3.70$6.30$3.701.70$286.30
$300.00$290.00Aug 21$3.85$6.15$3.851.60$296.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 99.00, avg 10.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Jul 17$9.85$9.85$0.1565.67$319.85
$260.00$270.00Jul 17$9.65$9.65$0.3527.57$269.65
$270.00$310.00Aug 21$25.10$25.10$14.901.68$295.10
$310.00$330.00Aug 21$9.85$9.85$10.150.97$319.85
$330.00$340.00Aug 21$4.00$4.00$6.000.67$334.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Jul 17$9.90$9.90$0.1099.00$360.10
$350.00$340.00Jul 17$9.65$9.65$0.3527.57$340.35
$350.00$340.00Aug 21$6.30$6.30$3.701.70$343.70
$340.00$330.00Aug 21$5.65$5.65$4.351.30$334.35
$320.00$310.00Aug 21$5.50$5.50$4.501.22$314.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $28.74, cheapest $15.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$15.801685.7%96.9%
$340.00Jul 17Aug 21$30.52577.4%95.7%
$310.00Jul 17Aug 21$30.75597.5%93.5%
$330.00Jul 17Aug 21$34.52299.1%95.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$20.90903.7%95.1%
$350.00Jul 17Aug 21$26.90812.0%95.7%
$310.00Jul 17Aug 21$28.70597.5%93.5%
$340.00Jul 17Aug 21$30.25577.4%95.7%
$320.00Jul 17Aug 21$34.10318.9%94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.88% of stock, avg 13.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Jul 17$4.95$1.15$6.10$313.90$326.101.88%
$330.00Jul 17$1.18$5.10$6.28$323.72$336.281.93%
$310.00Jul 17$14.80$1.05$15.85$294.15$325.854.88%
$340.00Jul 17$1.18$15.45$16.63$323.37$356.635.12%
$310.00Aug 21$45.55$29.75$75.30$234.70$385.3023.19%
$330.00Aug 21$35.70$40.05$75.75$254.25$405.7523.33%
$340.00Aug 21$31.70$45.70$77.40$262.60$417.4023.84%
$270.00Aug 21$70.65$14.60$85.25$184.75$355.2526.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.69% of stock, avg 14.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$310.00Jul 17$1.18$1.05$2.23$307.77$332.23
$340.00$310.00Jul 17$1.18$1.05$2.23$307.77$342.23
$330.00$320.00Jul 17$1.18$1.15$2.33$317.67$332.33
$340.00$320.00Jul 17$1.18$1.15$2.33$317.67$342.33
$380.00$290.00Aug 21$19.25$21.30$40.55$249.45$420.55
$370.00$290.00Aug 21$21.90$21.30$43.20$246.80$413.20
$380.00$300.00Aug 21$19.25$25.15$44.40$255.60$424.40
$360.00$290.00Aug 21$24.60$21.30$45.90$244.10$405.90
$370.00$300.00Aug 21$21.90$25.15$47.05$252.95$417.05
$380.00$310.00Aug 21$19.25$29.75$49.00$261.00$429.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 19.00, avg credit $8.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$9.50$0.5019.00$310.50$339.50
340/350360/370Aug 21$9.00$1.009.00$341.00$369.00
340/350370/380Aug 21$8.95$1.058.52$341.05$378.95
300/310330/340Aug 21$8.60$1.406.14$301.40$338.60
330/340360/370Aug 21$8.35$1.655.06$331.65$368.35
330/340370/380Aug 21$8.30$1.704.88$331.70$378.30
310/320360/370Aug 21$8.20$1.804.56$311.80$368.20
310/320370/380Aug 21$8.15$1.854.41$311.85$378.15
290/300330/340Aug 21$7.85$2.153.65$292.15$337.85
280/290330/340Aug 21$7.70$2.303.35$282.30$337.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.05$9.95199.00
$300.00$310.00$320.00Jul 17$0.20$9.8049.00
$320.00$330.00$340.00Jul 17$3.77$6.231.65
$310.00$320.00$330.00Jul 17$6.08$3.920.64
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.15$9.8565.67
$340.00$350.00$360.00Jul 17$0.45$9.5521.22
$260.00$270.00$280.00Aug 21$0.50$9.5019.00
$330.00$340.00$350.00Aug 21$0.65$9.3514.38
$270.00$280.00$290.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-20.45, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$310.001:2Aug 21-$20.45$19.55
$330.00$340.001:2Jul 17-$1.18$8.82
$300.00$310.001:2Jul 17-$4.75$5.25
$340.00$360.001:2Aug 21-$17.50$2.50
$270.00$300.001:2Jul 17$5.15$24.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Jul 17-$0.95$9.05
$350.00$340.001:2Jul 17-$5.80$4.20
$270.00$260.001:2Aug 21-$9.60$0.40
$310.00$290.001:2Jul 17$0.25$19.75
$330.00$320.001:2Jul 17$2.80$7.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 10.44%, avg 7.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$33.900.531.6%10.44%12.08%105104
$340.00Aug 21$29.900.494.7%9.21%13.92%3104
$360.00Aug 21$22.700.4210.9%6.99%17.87%16
$370.00Aug 21$20.300.3813.9%6.25%20.21%269
$380.00Aug 21$17.500.3517.0%5.39%22.42%5053

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, 195 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 12-18 call last traded $85.20 on 07/10 (now $61.40/$63.60) — try a limit near $62.50. Also watch the $300.00 12-18 call last traded $117.40 on 07/09 (now $78.60/$81.50) — try a limit near $80.05; the $300.00 01-15 call last traded $73.28 on 05/22 (now $82.50/$85.50) — try a limit near $82.50. Most tradeable put: the $400.00 07-17 put last traded $54.62 on 07/08 (now $73.60/$76.80) — try a limit near $73.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$3.40$6.50$4.95$96.00 06/29$4.95–$126.95$4.95106
$320.00Aug 21$38.80$42.50$40.65$87.20 06/29$40.65–$136.00$40.65--
$320.00Oct 16$56.20$60.00$58.10$95.92 07/09$58.10–$148.10$58.10--
$320.00Dec 18$69.50$72.30$70.90$101.69 07/10$70.90–$159.80$70.90--
$320.00Jan 15$73.20$76.50$74.85$99.30 07/10$74.85–$163.75$74.857
$320.00Nov 19$108.50$113.50$111.00$170.20 06/25$111.00–$201.50$111.00--
$330.00Jul 17$0.00$2.35$1.18$31.09 07/08$1.18–$117.25$1.1827
$330.00Aug 21$33.90$37.50$35.70$64.80 07/09$35.70–$127.60$35.70104
$330.00Oct 16$51.60$55.70$53.65$77.50 07/10$53.65–$140.70$53.65--
$330.00Dec 18$64.80$68.10$66.45$90.20 07/10$66.45–$153.40$66.45--
$330.00Nov 19$105.00$110.00$107.50$126.00 06/12$107.50–$196.25$107.50--
$310.00Jul 17$13.20$16.40$14.80$37.83 07/07$14.80–$136.40$14.80233
$310.00Oct 16$60.90$64.80$62.85$78.50 07/07$62.85–$155.55$62.85--
$310.00Dec 18$73.60$76.80$75.20$111.90 07/09$75.20–$166.90$75.20--
$310.00Jan 15$77.80$80.90$79.35$112.50 06/17$79.35–$170.35$79.35--
$310.00Nov 19$112.50$117.00$114.75$151.00 07/09$114.75–$207.00$114.75--
$310.00Sep 18$54.30$57.00$55.65--$55.65–$55.65—$54.301
$340.00Jul 17$0.00$2.35$1.18$40.60 07/09$1.18–$108.05$1.18153
$340.00Aug 21$29.90$33.50$31.70$46.13 07/07$31.70–$119.75$31.70104
$340.00Oct 16$47.50$51.50$49.50$100.64 06/22$49.50–$133.55$49.5010
$340.00Dec 18$61.40$63.60$62.50$85.20 07/10$62.50–$146.95$62.50869
$340.00Jan 15$64.70$68.30$66.50$81.85 07/08$66.50–$151.05$66.50--
$340.00Nov 19$101.50$106.50$104.00$108.70 06/03$104.00–$191.25$104.00--
$300.00Jul 17$23.20$26.50$24.85$45.48 07/07$24.85–$146.15$24.8565
$300.00Aug 21$49.50$53.00$51.25$94.53 07/09$51.25–$153.15$51.25--
$300.00Oct 16$66.00$69.90$67.95$94.10 07/10$67.95–$163.25$67.95--
$300.00Dec 18$78.60$81.50$80.05$117.40 07/09$80.05–$173.90$80.0516
$300.00Jan 15$82.50$85.50$84.00$73.28 05/22$84.00–$177.25$82.506
$300.00Aug 20$107.50$112.00$109.75$142.00 06/15$109.75–$203.00$109.75--
$300.00Nov 19$116.00$121.00$118.50$127.94 06/11$118.50–$212.50$118.50--
$350.00Jul 17$0.00$2.35$1.18$28.24 07/10$1.18–$98.85$1.18--
$350.00Aug 21$26.20$30.00$28.10$43.40 07/07$28.10–$111.90$28.10--
$350.00Oct 16$43.80$48.00$45.90$101.58 06/22$45.90–$126.60$45.90--
$350.00Dec 18$57.50$60.40$58.95$83.75 07/02$58.95–$140.95$58.95--
$350.00Jan 15$60.80$64.70$62.75$91.58 06/17$62.75–$145.10$62.75--
$350.00Feb 19$66.60$70.30$68.45$83.50 07/08$68.45–$151.55$68.45--
$350.00May 21$79.50$83.00$81.25$107.00 06/15$81.25–$164.50$81.25--
$350.00Aug 20$89.80$93.50$91.65$140.20 06/18$91.65–$175.75$91.65--
$290.00Jul 17$33.20$36.40$34.80$77.00 07/02$34.80–$156.05$34.80--
$290.00Aug 21$55.40$59.00$57.20$93.27 07/09$57.20–$162.05$57.20--
$290.00Oct 16$71.20$75.00$73.10$105.00 06/15$73.10–$171.25$73.10--
$290.00Jan 15$87.30$90.50$88.90$124.40 06/17$88.90–$184.30$88.90--
$360.00Jul 17$0.00$2.20$1.10$18.00 07/10$1.10–$89.85$1.10--
$360.00Aug 21$22.70$26.50$24.60$47.90 07/10$24.60–$104.30$24.606
$360.00Oct 16$40.00$44.50$42.25$74.00 07/09$42.25–$120.10$42.25--
$360.00Dec 18$53.30$57.00$55.15$81.88 07/10$55.15–$134.70$55.15--
$360.00Jan 15$57.50$61.20$59.35$101.40 06/26$59.35–$139.35$59.35--
$360.00May 21$76.00$80.00$78.00$131.00 06/22$78.00–$159.25$78.00--
$360.00Nov 19$95.00$99.50$97.25$119.50 07/02$97.25–$181.50$97.25--
$370.00Jul 17$0.00$2.15$1.08$16.25 07/10$1.08–$80.70$1.08--
$370.00Aug 21$20.30$23.50$21.90$43.00 07/10$21.90–$96.95$21.909
$370.00Oct 16$36.70$41.00$38.85$51.10 07/07$38.85–$113.75$38.85--
$370.00Dec 18$49.70$53.50$51.60$87.68 06/24$51.60–$128.80$51.60--
$370.00Jan 15$54.10$57.80$55.95$135.20 06/30$55.95–$133.45$55.95--
$370.00Nov 19$93.00$96.50$94.75$125.00 07/09$94.75–$177.00$94.75--
$270.00Jul 17$53.20$56.50$54.85--$54.85–$61.95$53.20152
$270.00Aug 21$69.00$72.30$70.65--$70.65–$70.65—$69.0047
$380.00Jul 17$0.00$2.15$1.08$15.70 07/09$1.08–$72.15$1.08--
$380.00Aug 21$17.50$21.00$19.25$35.35 07/10$19.25–$90.25$19.2553
$380.00Oct 16$33.90$38.00$35.95$50.64 07/08$35.95–$107.75$35.95216
$380.00Dec 18$46.80$50.50$48.65$78.00 07/06$48.65–$123.10$48.65--
$380.00Jan 15$51.60$55.00$53.30$74.88 07/06$53.30–$127.95$53.30--
$380.00Nov 19$90.00$93.50$91.75$112.50 07/02$91.75–$172.50$91.75--
$390.00Jul 17$0.00$2.15$1.08$8.26 07/10$1.08–$64.10$1.08--
$390.00Aug 21$14.90$18.50$16.70$35.70 07/10$16.70–$83.80$16.70--
$390.00Oct 16$31.10$35.10$33.10$60.60 07/09$33.10–$101.90$33.10--
$390.00Dec 18$43.50$47.50$45.50$68.61 07/02$45.50–$117.95$45.50--
$390.00Jan 15$48.80$51.90$50.35$92.94 06/25$50.35–$122.75$50.35--
$390.00Nov 19$86.00$90.50$88.25$74.50 05/21$88.25–$168.00$86.00--
$400.00Jul 17$0.00$2.15$1.08$5.80 07/10$1.08–$56.30$1.08174
$400.00Aug 21$13.00$16.50$14.75$32.10 07/10$14.75–$77.40$14.7599
$400.00Oct 16$28.00$32.50$30.25$57.01 07/09$30.25–$96.40$30.25--
$400.00Dec 18$41.50$44.90$43.20$110.73 06/30$43.20–$112.70$43.206
$400.00Jan 15$45.60$49.40$47.50$75.00 07/09$47.50–$117.75$47.5020
$400.00May 21$64.00$67.50$65.75$119.20 07/01$65.75–$140.00$65.75--
$400.00Aug 20$74.50$78.50$76.50$121.35 06/25$76.50–$153.75$76.50--
$400.00Nov 19$84.50$88.00$86.25$120.00 06/23$86.25–$164.00$86.255
$410.00Jul 17$0.00$0.10$0.05$3.62 07/07$0.05–$48.75$0.05--
$410.00Aug 21$11.10$15.00$13.05$27.00 07/02$13.05–$71.25$13.05--
$410.00Oct 16$25.90$30.10$28.00$32.16 07/07$28.00–$91.30$28.00--
$410.00Dec 18$39.10$42.20$40.65$70.46 06/24$40.65–$107.65$40.65--
$410.00Aug 20$72.00$75.50$73.75$107.23 06/26$73.75–$148.00$73.75--
$420.00Jul 17$0.00$2.15$1.08$2.38 07/10$1.05–$43.00$1.08--
$420.00Aug 21$9.40$13.30$11.35$26.00 07/09$11.35–$65.85$11.35202
$420.00Oct 16$23.70$28.00$25.85$37.44 07/08$25.85–$86.20$25.85--
$420.00Dec 18$36.20$40.00$38.10$62.80 07/09$38.10–$102.90$38.10--
$420.00Jan 15$40.80$44.40$42.60$63.79 07/02$42.60–$108.15$42.60--
$420.00Feb 19$45.60$49.50$47.55$72.20 06/17$47.55–$115.40$47.55--
$420.00May 21$59.00$62.50$60.75$58.20 06/04$60.75–$131.25$59.00--
$420.00Nov 19$79.00$82.50$80.75$85.54 06/11$80.75–$156.00$80.75--
$430.00Jul 17$0.00$2.15$1.08$2.55 07/09$0.25–$35.85$1.08--
$430.00Aug 21$7.90$11.60$9.75$23.47 07/06$9.75–$60.90$9.755
$430.00Oct 16$21.70$26.00$23.85$36.00 07/02$23.85–$81.90$23.85--
$430.00Dec 18$33.50$37.80$35.65$59.60 07/09$35.65–$98.60$35.65--
$430.00May 21$56.50$60.00$58.25$49.28 06/01$58.25–$127.00$56.50--
$430.00Nov 19$76.50$80.00$78.25$54.50 05/18$78.25–$152.00$76.50--
$440.00Jul 17$0.00$2.15$1.08$2.60 07/09$1.08–$30.90$1.08--
$440.00Aug 21$6.70$10.50$8.60$23.00 07/09$8.60–$55.90$8.60--
$440.00Oct 16$19.80$24.10$21.95$38.39 07/10$21.95–$76.85$21.95--
$440.00Dec 18$31.80$35.50$33.65$56.50 07/09$33.65–$93.85$33.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$0.00$2.30$1.15$2.70 07/10$1.15–$8.95$1.15190
$320.00Aug 21$34.00$36.50$35.25$20.60 07/10$8.90–$35.25$34.0088
$320.00Oct 16$48.40$52.50$50.45$30.10 06/16$19.20–$50.45$48.40--
$320.00Dec 18$58.60$63.00$60.80$37.20 06/23$28.90–$60.80$58.60--
$320.00Jan 15$62.70$65.00$63.85$42.00 06/17$31.55–$63.85$62.70--
$330.00Jul 17$3.60$6.60$5.10$4.89 07/09$1.02–$12.05$4.89381
$330.00Aug 21$38.10$42.00$40.05$33.10 07/07$10.70–$40.05$38.1049
$330.00Oct 16$54.00$58.00$56.00$32.50 06/24$21.70–$56.00$54.00--
$330.00Feb 19$71.90$76.00$73.95$64.90 05/26$39.45–$73.95$71.90--
$310.00Jul 17$0.00$2.10$1.05$3.10 07/09$1.05–$6.25$1.05127
$310.00Aug 21$28.00$31.50$29.75$17.40 07/10$7.65–$29.75$28.00--
$310.00Oct 16$43.20$47.30$45.25$26.02 07/02$16.75–$45.25$43.20--
$310.00Dec 18$54.20$56.50$55.35$35.10 06/17$26.00–$55.35$54.20--
$340.00Jul 17$13.60$17.30$15.45$5.43 07/09$2.45–$15.70$13.60163
$340.00Aug 21$43.90$47.50$45.70$27.50 07/09$12.50–$45.70$43.90107
$340.00Oct 16$59.70$64.00$61.85$41.85 07/09$24.40–$61.85$59.70--
$340.00Dec 18$70.40$74.20$72.30$54.00 07/09$35.75–$72.30$70.40--
$300.00Jul 17$0.00$2.20$1.10$1.15 07/10$0.88–$5.10$1.10--
$300.00Aug 21$23.30$27.00$25.15$14.60 07/10$6.35–$25.15$23.3019
$300.00Oct 16$38.20$42.40$40.30$34.19 07/07$14.25–$40.30$38.20--
$300.00Dec 18$48.10$51.50$49.80$36.38 07/09$23.15–$49.80$48.10--
$350.00Jul 17$23.50$26.70$25.10$8.00 07/10$3.50–$25.10$23.50270
$350.00Aug 21$50.00$54.00$52.00$39.85 07/08$14.55–$52.00$50.00--
$350.00Oct 16$65.70$70.00$67.85$47.40 07/09$27.55–$67.85$65.70--
$350.00Dec 18$76.40$80.30$78.35$43.98 06/29$39.00–$78.35$76.40--
$350.00Jan 15$79.70$83.50$81.60$70.73 07/08$42.50–$81.60$79.70--
$290.00Jul 17$0.00$0.80$0.40$0.70 07/10$0.40–$3.73$0.40--
$290.00Aug 21$19.40$23.20$21.30$12.10 07/10$5.35–$21.30$19.4066
$290.00Oct 16$33.50$37.50$35.50$25.11 07/02$12.60–$35.50$33.50--
$290.00Jan 15$47.40$50.00$48.70$23.40 06/30$22.80–$48.70$47.40--
$360.00Jul 17$33.60$36.80$35.20$25.19 07/07$4.10–$35.20$33.6054
$360.00Aug 21$56.70$60.40$58.55$35.15 07/02$17.00–$58.55$56.70--
$360.00Oct 16$72.00$76.50$74.25$39.30 06/25$30.85–$74.25$72.00--
$360.00Dec 18$82.80$86.20$84.50$77.80 07/07$43.25–$84.50$82.80--
$280.00Jul 17$0.00$2.30$1.15$0.60 07/09$0.85–$2.58$0.60--
$280.00Aug 21$15.70$19.50$17.60$13.00 07/08$4.43–$17.60$15.70109
$280.00Oct 16$29.40$33.40$31.40$17.02 06/15$10.90–$31.40$29.40--
$280.00Dec 18$39.00$42.50$40.75$24.80 06/16$18.15–$40.75$39.00--
$280.00Jan 15$42.10$45.00$43.55$38.17 07/07$20.10–$43.55$42.10--
$280.00Aug 20$60.00$65.00$62.50$66.25 05/19$37.50–$62.50$62.50--
$370.00Jul 17$43.50$46.70$45.10$17.00 07/09$5.15–$45.10$43.50104
$370.00Aug 21$63.70$67.50$65.60$39.22 07/09$19.85–$65.60$63.70--
$370.00Oct 16$78.80$83.00$80.90$49.40 06/23$34.50–$80.90$78.80--
$270.00Jul 17$0.00$2.40$1.20$0.35 07/10$0.30–$1.98$0.35--
$270.00Aug 21$12.70$16.50$14.60$11.80 07/07$3.80–$14.60$12.7015
$270.00Oct 16$25.30$29.50$27.40$14.60 06/15$9.50–$27.40$25.30--
$270.00Jan 15$37.50$41.00$39.25$20.70 06/18$18.00–$39.25$37.50--
$270.00Aug 20$55.50$60.00$57.75$60.75 05/19$34.50–$57.75$57.75--
$270.00Sep 18$19.50$24.00$21.75--$21.75–$21.75—$19.5010
$380.00Jul 17$53.50$56.80$55.15$36.73 07/08$6.70–$55.15$53.50--
$380.00Aug 21$71.10$75.00$73.05$49.05 07/09$22.85–$73.05$71.10--
$380.00Oct 16$85.70$90.00$87.85$62.30 07/09$38.20–$87.85$85.70--
$380.00Dec 18$96.20$99.90$98.05$74.78 07/09$51.35–$98.05$96.20--
$260.00Jul 17$0.00$2.25$1.13$1.78 06/30$0.70–$1.65$1.13--
$260.00Aug 21$10.30$13.90$12.10$9.00 07/07$2.80–$12.10$10.3052
$260.00Dec 18$30.80$34.00$32.40$19.50 06/16$14.05–$32.40$30.80--
$390.00Jul 17$63.50$66.70$65.10$28.58 07/09$7.80–$65.10$63.50--
$390.00Aug 21$78.70$82.50$80.60$51.50 07/09$26.60–$80.60$78.70--
$390.00Oct 16$93.00$97.00$95.00$61.20 06/23$42.50–$95.00$93.00--
$390.00Feb 19$110.80$115.00$112.90$77.30 06/18$65.00–$112.90$110.80--
$250.00Jul 17$0.00$1.10$0.55$0.65 07/07$0.25–$1.68$0.55--
$250.00Aug 21$8.10$11.20$9.65$5.18 07/10$2.45–$9.65$8.1014
$250.00Oct 16$18.40$22.50$20.45$17.90 07/07$7.50–$20.45$18.404
$250.00Dec 18$27.30$30.00$28.65$28.00 06/09$12.10–$28.65$28.00--
$250.00Jan 15$30.30$32.50$31.40$15.50 06/22$13.85–$31.40$30.30--
$250.00Feb 19$32.60$36.90$34.75$28.10 05/26$16.55–$34.75$32.60--
$400.00Jul 17$73.60$76.80$75.20$54.62 07/08$11.05–$75.20$73.6041
$400.00Aug 21$86.70$90.50$88.60$73.30 07/08$29.75–$88.60$86.70--
$400.00Oct 16$100.20$104.50$102.35$90.80 07/08$46.90–$102.35$100.20--
$400.00May 21$127.00$131.50$129.25$119.22 06/04$81.10–$129.25$127.00--
$240.00Jul 17$0.00$2.15$1.08$0.96 06/30$0.63–$1.45$0.96--
$240.00Aug 21$5.90$9.50$7.70$6.36 07/07$1.95–$7.70$6.36--
$240.00Oct 16$15.90$19.80$17.85$13.07 06/03$5.55–$17.85$15.90--
$240.00Feb 19$28.90$33.00$30.95$33.12 05/19$14.35–$30.95$30.95--
$410.00Jul 17$83.60$86.80$85.20$41.48 07/06$13.75–$85.20$83.60--
$410.00Oct 16$108.00$112.30$110.15$72.70 06/23$52.00–$110.15$108.00--
$410.00Dec 18$117.90$121.80$119.85$89.70 06/24$65.55–$119.85$117.90--
$420.00Jul 17$93.50$96.80$95.15$53.90 07/06$16.40–$95.15$93.50--
$420.00Aug 21$103.10$107.40$105.25$40.00 06/30$38.30–$105.25$103.10--
$420.00Oct 16$115.70$120.00$117.85$58.00 06/30$56.50–$117.85$115.70--
$420.00Jan 15$128.80$132.40$130.60$85.60 06/18$74.65–$130.60$128.80--
$220.00Oct 16$10.30$14.60$12.45--$12.45–$12.45—$10.306
$430.00Jul 17$103.50$106.80$105.15$57.30 07/06$20.45–$105.15$103.50--
$430.00Aug 21$111.70$115.70$113.70$44.30 06/30$43.00–$113.70$111.70--
$430.00Oct 16$123.70$128.00$125.85$63.80 06/30$61.60–$125.85$123.70--
$440.00Jul 17$113.50$116.80$115.15$94.51 07/07$25.15–$115.15$113.50--
$440.00Aug 21$120.50$124.50$122.50$61.21 07/01$48.00–$122.50$120.50--
$440.00Oct 16$131.80$136.00$133.90$78.30 06/29$66.75–$133.90$131.80--
$440.00Jan 15$144.30$148.00$146.15$105.00 06/23$85.20–$146.15$144.30--
$450.00Jul 17$123.50$127.40$125.45$31.60 06/30$30.00–$125.45$123.50--
$450.00Aug 21$129.40$133.10$131.25$66.50 07/01$53.05–$131.25$129.40--
$450.00Oct 16$140.10$144.40$142.25$84.80 06/29$72.35–$142.25$140.10--
$460.00Jul 17$133.50$137.50$135.50$102.10 07/02$36.10–$135.50$133.50--
$460.00Aug 21$138.50$142.70$140.60$74.40 07/01$59.05–$140.60$138.50--
$460.00Oct 16$148.50$152.80$150.65$89.30 06/22$78.00–$150.65$148.50--
$470.00Jul 17$143.50$147.50$145.50$69.10 07/02$42.10–$145.50$143.50--
$470.00Aug 21$147.50$151.60$149.55$81.30 07/01$64.70–$149.55$147.50--
$470.00Oct 16$157.10$161.10$159.10$191.00 05/19$83.85–$159.10$159.10--
$480.00Aug 21$156.90$160.90$158.90$88.70 07/01$71.25–$158.90$156.90--
$480.00Oct 16$165.70$170.00$167.85$111.20 06/25$90.15–$167.85$165.70--

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 876
Total Puts 641
Put/Call Ratio 0.73
Net Difference 235

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,821
Total Puts 2,432
Average Put/Call Ratio 0.93
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