Tour v366
MKSI
MKS INC
$324.28 -0.13%
$327.00 (+0.84%)🌙
as of 07/20 06:48 PM
(7/17 18:57) ◀
|
Monday, July 20, 2026 (6:48pm)
January 2026
|
▶ (7/21 18:47)
◀ 7/20 18:48 ▶

Option Volume

Detail
ℹ
Current (07/20) 357
Calls: 178 (50%)
Puts: 179 (50%)
Prior (07/17) 1,517
Calls: 876 (58%)
Puts: 641 (42%)
Current vs Prior -76.47%
Calls: -79.68% (Calls)
Puts: -72.07% (Puts)
Prior 7-Day Total 6,246
Calls: 3,529 (57%)
Puts: 2,717 (43%)
Prior 7-Day Average 892
Calls: 504 (57%)
Puts: 388 (43%)
Current vs Prior 7-Day Avg -59.99%
Calls: -64.69%
Puts: -53.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $1.59M
Calls: $1.03M (65%)
Puts: $552.3K (35%)
Prior (07/17) $4.23M
Calls: $2.84M (67%)
Puts: $1.40M (33%)
Current vs Prior -62.56%
Calls: -63.58%
Puts: -60.49%
Prior 7-Day Total $25.22M
Calls: $11.20M (44%)
Puts: $14.01M (56%)
Prior 7-Day Average $3.60M
Calls: $1.60M (44%)
Puts: $2.00M (56%)
Current vs Prior 7-Day Avg -56.00%
Calls: -35.47%
Puts: -72.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.01
Prior (07/17) 0.73
Current vs Prior +37.43%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +37.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 1,584
Calls: 996 (63%)
Puts: 588 (37%)
Prior (07/17) 4,894
Calls: 3,025 (62%)
Puts: 1,869 (38%)
Current vs Prior -67.63%
Prior 7-Day Total 22,161
Calls: 13,538 (61%)
Puts: 8,623 (39%)
Prior 7-Day Average 3,165
Calls: 1,934 (61%)
Puts: 1,231 (39%)
Current vs Prior 7-Day Avg -49.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.78% | 30.67%
Prior 24.85% | 30.71%
Current vs Prior -0.31% | -0.12%
Prior 7-Day Avg 11.20% | 25.40%
Current vs 7-Day Avg +121.21% | +20.74%
Prior 7-Day Eod 24.85% | 30.71%
Current vs 7-Day Eod -0.31% | -0.12%
Sentiment BULLISH

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 65% call dollar volume ($1.03M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 76% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 11 of results (avg 6.3%, best 3.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2175.5078.30$76.903.6%370.801
$340.00Aug 2130.0032.30$31.157.4%20.49--
$320.00Aug 2138.2041.40$39.808.0%590.571
$330.00Aug 2133.7036.90$35.309.1%80.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2187.5090.40$88.953.3%10.724
$380.00Aug 2171.6074.90$73.254.5%10.6658
$370.00Aug 2164.3067.60$65.955.0%10.6257
$360.00Aug 2157.2060.60$58.905.8%40.597
$350.00Aug 2150.5054.00$52.256.7%20.55--

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. 8 found (avg delta 0.63, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2175.5078.30$76.903.6%370.801
$320.00Aug 2138.2041.40$39.808.0%590.571
$330.00Aug 2133.7036.90$35.309.1%80.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2187.5090.40$88.953.3%10.724
$380.00Aug 2171.6074.90$73.254.5%10.6658
$370.00Aug 2164.3067.60$65.955.0%10.6257
$360.00Aug 2157.2060.60$58.905.8%40.597
$350.00Aug 2150.5054.00$52.256.7%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 236, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2138.2041.40$39.808.0%590.571
$260.00Aug 2175.5078.30$76.903.6%370.801
$330.00Aug 2133.7036.90$35.309.1%80.53--
$400.00Aug 2111.7015.80$13.7529.8%60.28100
$350.00Aug 2125.5028.80$27.1512.2%40.45201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2112.8016.80$14.8027.0%500.2319
$330.00Aug 2139.1042.00$40.557.2%250.4782
$260.00Aug 2110.0014.00$12.0033.3%90.1955
$280.00Aug 2115.9019.90$17.9022.3%80.26114
$290.00Aug 2120.3023.40$21.8514.2%40.3066

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 4.97, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$420.00Aug 21$3.35$16.65$3.354.97$403.35
$390.00$400.00Aug 21$2.30$7.70$2.303.35$392.30
$370.00$390.00Aug 21$4.95$15.05$4.953.04$374.95
$360.00$370.00Aug 21$3.05$6.95$3.052.28$363.05
$350.00$360.00Aug 21$3.10$6.90$3.102.23$353.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$2.20$7.80$2.203.55$247.80
$260.00$250.00Aug 21$2.25$7.75$2.253.44$257.75
$270.00$260.00Aug 21$2.80$7.20$2.802.57$267.20
$280.00$270.00Aug 21$3.10$6.90$3.102.23$276.90
$290.00$280.00Aug 21$3.95$6.05$3.951.53$286.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.65, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$320.00Aug 21$37.10$37.10$22.901.62$297.10
$320.00$330.00Aug 21$4.50$4.50$5.500.82$324.50
$330.00$340.00Aug 21$4.15$4.15$5.850.71$334.15
$340.00$350.00Aug 21$4.00$4.00$6.000.67$344.00
$350.00$360.00Aug 21$3.10$3.10$6.900.45$353.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$380.00Aug 21$15.70$15.70$4.303.65$384.30
$380.00$370.00Aug 21$7.30$7.30$2.702.70$372.70
$370.00$360.00Aug 21$7.05$7.05$2.952.39$362.95
$360.00$350.00Aug 21$6.65$6.65$3.351.99$353.35
$350.00$330.00Aug 21$11.70$11.70$8.301.41$338.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 23.39% of stock, avg 26.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$35.30$40.55$75.85$254.15$405.8523.39%
$350.00Aug 21$27.15$52.25$79.40$270.60$429.4024.49%
$360.00Aug 21$24.05$58.90$82.95$277.05$442.9525.58%
$370.00Aug 21$21.00$65.95$86.95$283.05$456.9526.81%
$260.00Aug 21$76.90$12.00$88.90$171.10$348.9027.41%
$400.00Aug 21$13.75$88.95$102.70$297.30$502.7031.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 10.47% of stock, avg 15.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$280.00Aug 21$16.05$17.90$33.95$246.05$423.95
$390.00$290.00Aug 21$16.05$21.85$37.90$252.10$427.90
$370.00$280.00Aug 21$21.00$17.90$38.90$241.10$408.90
$360.00$280.00Aug 21$24.05$17.90$41.95$238.05$401.95
$390.00$300.00Aug 21$16.05$25.90$41.95$258.05$431.95
$370.00$290.00Aug 21$21.00$21.85$42.85$247.15$412.85
$350.00$280.00Aug 21$27.15$17.90$45.05$234.95$395.05
$360.00$290.00Aug 21$24.05$21.85$45.90$244.10$405.90
$390.00$310.00Aug 21$16.05$30.35$46.40$263.60$436.40
$370.00$300.00Aug 21$21.00$25.90$46.90$253.10$416.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 8.52, avg credit $8.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$8.95$1.058.52$301.05$328.95
350/360390/400Aug 21$8.95$1.058.52$351.05$398.95
300/310330/340Aug 21$8.60$1.406.14$301.40$338.60
290/300320/330Aug 21$8.55$1.455.90$291.45$328.55
280/290320/330Aug 21$8.45$1.555.45$281.55$328.45
300/310340/350Aug 21$8.45$1.555.45$301.55$348.45
330/350370/390Aug 21$16.65$3.354.97$333.35$386.65
290/300330/340Aug 21$8.20$1.804.56$291.80$338.20
280/290330/340Aug 21$8.10$1.904.26$281.90$338.10
290/300340/350Aug 21$8.05$1.954.13$291.95$348.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.15$9.8565.67
$320.00$330.00$340.00Aug 21$0.35$9.6527.57
$340.00$350.00$360.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.05$9.95199.00
$280.00$290.00$300.00Aug 21$0.10$9.9099.00
$360.00$370.00$380.00Aug 21$0.25$9.7539.00
$260.00$270.00$280.00Aug 21$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.40$9.6024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.70, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$260.00$320.001:2Aug 21-$2.70$57.30
$400.00$420.001:2Aug 21-$7.05$12.95
$370.00$390.001:2Aug 21-$11.10$8.90
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$5.35$4.65
$260.00$250.001:2Aug 21-$7.50$2.50
$270.00$260.001:2Aug 21-$9.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.39%, avg 6.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$33.700.531.8%10.39%12.16%8--
$340.00Aug 21$30.000.494.8%9.25%14.10%2--
$350.00Aug 21$25.500.457.9%7.86%15.79%4201
$360.00Aug 21$22.300.4111.0%6.88%17.89%36
$370.00Aug 21$19.200.3814.1%5.92%20.02%2--
$390.00Aug 21$14.100.3120.3%4.35%24.61%1--
$400.00Aug 21$11.700.2823.4%3.61%26.96%6100
$420.00Aug 21$8.500.2229.5%2.62%32.14%3203

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 806 vol/day, 200 traded recently)

MKSI averages only 806 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 $260.00 08-21 call last traded $136.40 on 06/29 (now $75.50/$78.30) — try a limit near $76.90. Also watch the $380.00 01-15 call last traded $74.88 on 07/06 (now $50.40/$53.10) — try a limit near $51.75; the $390.00 10-16 call last traded $39.40 on 07/16 (now $31.90/$34.40) — try a limit near $33.15. Most tradeable put: the $400.00 08-21 put last traded $73.30 on 07/08 (now $87.50/$90.40) — try a limit near $87.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$38.20$41.40$39.80$48.00 07/15$39.80–$136.00$39.801
$320.00Sep 18$49.00$51.40$50.20$46.25 07/17$50.20–$52.60$49.00--
$320.00Oct 16$55.90$59.90$57.90$95.92 07/09$57.90–$148.10$57.90--
$320.00Dec 18$67.50$71.70$69.60$72.48 07/16$69.60–$159.80$69.60--
$320.00Jan 15$72.20$74.90$73.55$70.18 07/17$73.55–$163.75$72.20--
$320.00Nov 19$108.50$113.00$110.75$170.20 06/25$110.75–$201.50$110.75--
$330.00Aug 21$33.70$36.90$35.30$35.20 07/17$35.30–$127.60$35.20--
$330.00Sep 18$44.40$47.00$45.70$46.50 07/17$45.70–$48.05$45.70--
$330.00Oct 16$52.50$55.20$53.85$54.00 07/17$53.65–$140.70$53.85--
$330.00Dec 18$63.50$66.50$65.00$90.20 07/10$65.00–$153.40$65.00--
$330.00Nov 19$105.00$108.50$106.75$106.38 07/17$106.75–$196.25$106.38--
$310.00Aug 21$44.10$46.20$45.15$37.00 07/17$45.15–$144.45$44.10--
$310.00Sep 18$52.50$55.90$54.20$51.00 07/17$54.20–$57.95$52.50--
$310.00Oct 16$61.40$63.90$62.65$78.50 07/07$62.65–$155.55$62.65--
$310.00Dec 18$72.00$75.60$73.80$111.90 07/09$73.80–$166.90$73.80--
$310.00Jan 15$76.60$79.30$77.95$112.50 06/17$77.95–$170.35$77.95--
$310.00Nov 19$112.00$116.50$114.25$151.00 07/09$114.25–$207.00$114.25--
$340.00Aug 21$30.00$32.30$31.15$32.88 07/17$31.15–$119.75$31.15--
$340.00Oct 16$48.40$51.30$49.85$49.50 07/17$49.50–$133.55$49.50--
$340.00Dec 18$59.50$61.70$60.60$61.90 07/17$60.60–$146.95$60.60--
$340.00Jan 15$64.10$66.90$65.50$81.85 07/08$65.50–$151.05$65.50--
$340.00Nov 19$102.00$106.00$104.00$108.70 06/03$104.00–$191.25$104.00--
$300.00Aug 21$48.70$51.80$50.25$53.13 07/16$50.25–$153.15$50.25--
$300.00Oct 16$65.10$69.50$67.30$69.73 07/16$67.30–$163.25$67.30--
$300.00Dec 18$77.30$79.80$78.55$79.30 07/17$78.55–$173.90$78.55--
$300.00Jan 15$81.50$84.40$82.95$85.35 07/17$82.95–$177.25$82.95--
$300.00Feb 19$86.70$89.20$87.95$88.60 07/17$87.95–$182.25$87.95--
$300.00May 21$98.00$101.50$99.75$102.00 07/17$99.75–$193.75$99.75--
$300.00Aug 20$107.40$112.00$109.70$142.00 06/15$109.70–$203.00$109.70--
$300.00Nov 19$116.00$121.00$118.50$127.94 06/11$118.50–$212.50$118.50--
$350.00Aug 21$25.50$28.80$27.15$34.59 07/16$27.15–$111.90$27.15201
$350.00Oct 16$43.40$47.80$45.60$101.58 06/22$45.60–$126.60$45.60--
$350.00Dec 18$56.00$58.90$57.45$54.20 07/17$57.45–$140.95$56.00--
$350.00Jan 15$60.10$64.00$62.05$76.82 07/15$62.05–$145.10$62.05--
$350.00Feb 19$66.00$69.90$67.95$83.50 07/08$67.95–$151.55$67.95--
$350.00May 21$78.50$82.70$80.60$107.00 06/15$80.60–$164.50$80.60--
$350.00Aug 20$88.50$93.50$91.00$140.20 06/18$91.00–$175.75$91.00--
$350.00Nov 19$98.00$102.00$100.00$99.60 07/17$100.00–$186.25$99.60--
$290.00Aug 21$54.80$58.10$56.45$93.27 07/09$56.45–$162.05$56.45--
$290.00Oct 16$70.40$75.00$72.70$105.00 06/15$72.70–$171.25$72.70--
$290.00Jan 15$86.10$89.50$87.80$124.40 06/17$87.80–$184.30$87.80--
$360.00Aug 21$22.30$25.80$24.05$24.00 07/17$24.05–$104.30$24.006
$360.00Oct 16$39.90$44.30$42.10$74.00 07/09$42.10–$120.10$42.10--
$360.00Dec 18$52.50$56.20$54.35$81.88 07/10$54.35–$134.70$54.35--
$360.00Jan 15$56.50$60.10$58.30$72.85 07/15$58.30–$139.35$58.30--
$360.00May 21$75.00$79.50$77.25$131.00 06/22$77.25–$159.25$77.25--
$360.00Nov 19$95.00$99.50$97.25$133.00 07/14$97.25–$181.50$97.25--
$280.00Aug 21$61.80$64.20$63.00$91.52 07/14$63.00–$171.25$63.00--
$280.00Oct 16$76.30$80.50$78.40$81.70 07/16$78.40–$179.30$78.40--
$280.00Jan 15$91.00$94.80$92.90$192.77 06/30$92.90–$191.50$92.90--
$280.00Nov 19$124.50$129.00$126.75$165.52 07/09$126.75–$224.00$126.75--
$370.00Aug 21$19.20$22.80$21.00$21.40 07/17$21.00–$96.95$21.00--
$370.00Oct 16$36.60$41.00$38.80$45.00 07/16$38.80–$113.75$38.80--
$370.00Dec 18$49.00$53.20$51.10$87.68 06/24$51.10–$128.80$51.10--
$370.00Jan 15$53.50$56.20$54.85$135.20 06/30$54.85–$133.45$54.85--
$370.00Nov 19$91.50$96.50$94.00$125.00 07/09$94.00–$177.00$94.00--
$270.00Aug 21$68.30$71.30$69.80$70.00 07/17$69.80–$180.20$69.80--
$270.00Oct 16$82.40$86.50$84.45$93.50 07/15$84.45–$187.70$84.45--
$270.00Dec 18$92.70$97.00$94.85$136.60 07/09$94.85–$196.20$94.85--
$270.00May 21$112.00$116.50$114.25$176.30 06/25$114.25–$213.25$114.25--
$380.00Aug 21$16.40$20.10$18.25$12.80 07/17$18.25–$90.25$16.40--
$380.00Oct 16$33.70$37.20$35.45$28.78 07/17$35.45–$107.75$33.70--
$380.00Dec 18$46.10$49.70$47.90$78.00 07/06$47.90–$123.10$47.90--
$380.00Jan 15$50.40$53.10$51.75$74.88 07/06$51.75–$127.95$51.7590
$380.00Nov 19$88.50$93.50$91.00$112.50 07/02$91.00–$172.50$91.00--
$260.00Aug 21$75.50$78.30$76.90$136.40 06/29$76.90–$189.50$76.901
$260.00Oct 16$89.20$92.70$90.95$100.05 07/15$90.95–$196.15$90.95--
$260.00Dec 18$98.90$102.80$100.85$156.70 06/24$100.85–$203.95$100.85--
$260.00Jan 15$102.50$105.60$104.05$151.00 06/24$104.05–$206.55$104.05--
$390.00Aug 21$14.10$18.00$16.05$16.10 07/17$16.05–$83.80$16.05--
$390.00Oct 16$31.90$34.40$33.15$39.40 07/16$33.10–$101.90$33.1572
$390.00Dec 18$43.00$47.10$45.05$59.30 07/15$45.05–$117.95$45.05--
$390.00Jan 15$47.70$50.70$49.20$64.62 07/13$49.20–$122.75$49.20--
$390.00Nov 19$85.50$90.50$88.00$74.50 05/21$88.00–$168.00$85.50--
$250.00Oct 16$95.80$99.50$97.65$135.52 07/10$97.65–$204.75$97.65--
$250.00Dec 18$105.10$107.70$106.40$130.90 07/13$106.40–$211.95$106.40--
$250.00Jan 15$108.50$112.00$110.25$101.90 05/22$110.25–$214.45$108.50--
$250.00Feb 19$112.80$116.50$114.65$190.60 06/22$114.65–$218.15$114.65--
$250.00May 21$122.00$127.00$124.50$154.16 07/14$124.50–$227.00$124.50--
$400.00Aug 21$11.70$15.80$13.75$14.30 07/17$13.75–$77.40$13.75100
$400.00Oct 16$28.00$32.20$30.10$33.92 07/16$30.10–$96.40$30.10--
$400.00Dec 18$40.20$43.70$41.95$39.20 07/17$41.95–$112.70$40.20--
$400.00Jan 15$44.90$48.00$46.45$43.00 07/17$46.45–$117.75$44.90--
$400.00May 21$63.00$67.50$65.25$72.70 07/16$65.25–$140.00$65.25--
$400.00Aug 20$73.50$78.00$75.75$121.35 06/25$75.75–$153.75$75.75--
$400.00Nov 19$83.00$87.00$85.00$76.80 07/17$85.00–$164.00$83.00--
$240.00Aug 21$91.30$93.90$92.60$108.08 07/15$92.60–$208.35$92.60--
$240.00Oct 16$102.80$105.60$104.20$118.20 07/15$104.20–$213.30$104.20--
$240.00Dec 18$111.60$114.10$112.85$137.20 07/13$112.85–$220.25$112.85--
$240.00Jan 15$114.90$117.40$116.15$118.70 07/17$116.15–$222.50$116.15--
$410.00Aug 21$10.40$14.20$12.30$10.90 07/17$12.30–$71.25$10.90--
$410.00Oct 16$25.70$30.10$27.90$32.16 07/07$27.90–$91.30$27.90--
$410.00Dec 18$37.70$41.60$39.65$70.46 06/24$39.65–$107.65$39.65--
$410.00Aug 20$71.00$75.50$73.25$107.23 06/26$73.25–$148.00$73.25--
$230.00Oct 16$110.00$113.20$111.60$172.50 06/29$111.60–$222.35$111.60--
$230.00Feb 19$124.50$128.70$126.60$165.90 06/15$126.60–$233.70$126.60--
$420.00Aug 21$8.50$12.30$10.40$8.23 07/17$10.40–$65.85$8.50203
$420.00Oct 16$23.50$27.80$25.65$36.78 07/13$25.65–$86.20$25.65--
$420.00Dec 18$35.00$39.30$37.15$62.80 07/09$37.15–$102.90$37.15--
$420.00Jan 15$39.50$43.10$41.30$63.79 07/02$41.30–$108.15$41.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$33.70$36.60$35.15$34.03 07/17$8.90–$35.25$34.03--
$320.00Oct 16$49.70$52.60$51.15$30.10 06/16$19.20–$51.15$49.70--
$320.00Dec 18$58.50$62.50$60.50$37.20 06/23$28.90–$60.80$58.50--
$320.00Jan 15$62.00$65.80$63.90$42.00 06/17$31.55–$63.90$62.00--
$330.00Aug 21$39.10$42.00$40.55$38.45 07/17$10.70–$40.55$39.1082
$330.00Oct 16$55.50$58.20$56.85$32.50 06/24$21.70–$56.85$55.50--
$330.00Feb 19$72.40$75.80$74.10$64.90 05/26$39.45–$74.10$72.40--
$310.00Aug 21$29.00$31.70$30.35$29.60 07/17$7.65–$30.35$29.60--
$310.00Oct 16$44.50$47.20$45.85$26.02 07/02$16.75–$45.85$44.50--
$310.00Dec 18$53.50$56.90$55.20$35.10 06/17$26.00–$55.35$53.50--
$340.00Aug 21$44.90$47.90$46.40$45.00 07/17$12.50–$46.40$45.00--
$340.00Oct 16$59.70$64.30$62.00$41.85 07/09$24.40–$62.00$59.70--
$340.00Dec 18$70.50$73.70$72.10$54.00 07/09$35.75–$72.30$70.50--
$300.00Aug 21$24.50$27.30$25.90$24.61 07/17$6.35–$25.90$24.6128
$300.00Sep 18$32.80$35.10$33.95$33.70 07/17$30.60–$33.95$33.7066
$300.00Oct 16$38.40$42.40$40.40$34.19 07/07$14.25–$40.40$38.40--
$300.00Dec 18$48.00$51.90$49.95$44.85 07/16$23.15–$49.95$48.00--
$300.00May 21$64.50$69.00$66.75$57.80 07/13$37.90–$66.75$64.50--
$350.00Aug 21$50.50$54.00$52.25$49.20 07/17$14.55–$52.25$50.50--
$350.00Oct 16$66.10$70.50$68.30$61.70 07/16$27.55–$68.30$66.10--
$350.00Dec 18$77.00$80.10$78.55$43.98 06/29$39.00–$78.55$77.00--
$350.00Jan 15$80.00$83.70$81.85$70.73 07/08$42.50–$81.85$80.00--
$290.00Aug 21$20.30$23.40$21.85$21.60 07/17$5.35–$21.85$21.6066
$290.00Oct 16$33.50$38.00$35.75$25.11 07/02$12.60–$35.75$33.50--
$290.00Jan 15$46.20$50.20$48.20$23.40 06/30$22.80–$48.70$46.20--
$290.00Feb 19$50.50$54.30$52.40$44.11 07/13$26.40–$52.40$50.50--
$360.00Aug 21$57.20$60.60$58.90$43.70 07/13$17.00–$58.90$57.207
$360.00Oct 16$72.30$77.00$74.65$39.30 06/25$30.85–$74.65$72.30--
$360.00Dec 18$83.00$86.70$84.85$77.80 07/07$43.25–$84.85$83.00--
$280.00Aug 21$15.90$19.90$17.90$16.30 07/17$4.43–$17.90$16.30114
$280.00Oct 16$29.20$33.80$31.50$29.14 07/16$10.90–$31.50$29.20--
$280.00Dec 18$38.50$42.60$40.55$24.80 06/16$18.15–$40.75$38.50--
$280.00Jan 15$41.50$45.60$43.55$39.98 07/16$20.10–$43.55$41.50--
$370.00Aug 21$64.30$67.60$65.95$39.22 07/09$19.85–$65.95$64.3057
$370.00Oct 16$79.30$83.50$81.40$49.40 06/23$34.50–$81.40$79.30--
$270.00Aug 21$12.80$16.80$14.80$13.40 07/17$3.80–$14.80$13.4019
$270.00Sep 18$20.80$24.00$22.40$21.80 07/17$19.10–$22.40$21.80--
$270.00Oct 16$25.40$29.80$27.60$14.60 06/15$9.50–$27.60$25.40--
$270.00Jan 15$37.10$41.20$39.15$20.70 06/18$18.00–$39.25$37.10--
$380.00Aug 21$71.60$74.90$73.25$60.45 07/16$22.85–$73.25$71.6058
$380.00Oct 16$87.10$90.10$88.60$62.30 07/09$38.20–$88.60$87.10--
$380.00Dec 18$96.50$100.30$98.40$94.00 07/16$51.35–$98.40$96.50--
$260.00Aug 21$10.00$14.00$12.00$10.90 07/17$2.80–$12.10$10.9055
$260.00Dec 18$30.30$34.30$32.30$19.50 06/16$14.05–$32.40$30.30--
$390.00Aug 21$79.40$82.50$80.95$51.50 07/09$26.60–$80.95$79.40--
$390.00Oct 16$94.40$97.50$95.95$61.20 06/23$42.50–$95.95$94.40--
$390.00Feb 19$111.50$114.70$113.10$77.30 06/18$65.00–$113.10$111.50--
$250.00Aug 21$7.80$11.70$9.75$8.70 07/17$2.45–$9.75$8.7014
$250.00Sep 18$13.50$17.60$15.55$14.70 07/17$13.35–$15.75$14.70--
$250.00Oct 16$18.60$22.80$20.70$20.50 07/17$7.50–$20.70$20.50--
$250.00Dec 18$26.60$30.50$28.55$29.40 07/17$12.10–$28.65$28.55--
$250.00Jan 15$29.20$33.10$31.15$15.50 06/22$13.85–$31.40$29.20--
$250.00Feb 19$32.50$36.70$34.60$28.10 05/26$16.55–$34.75$32.50--
$400.00Aug 21$87.50$90.40$88.95$73.30 07/08$29.75–$88.95$87.504
$400.00Oct 16$100.70$105.40$103.05$90.80 07/08$46.90–$103.05$100.70--
$400.00May 21$128.00$132.00$130.00$119.22 06/04$81.10–$130.00$128.00--
$240.00Aug 21$5.80$9.30$7.55$7.16 07/17$1.95–$7.70$7.168
$240.00Sep 18$11.60$15.00$13.30$12.90 07/17$10.85–$13.30$12.90--
$240.00Oct 16$15.50$19.50$17.50$13.07 06/03$5.55–$17.85$15.50--
$240.00Dec 18$23.50$26.80$25.15$25.75 07/17$10.55–$25.65$25.1510
$410.00Oct 16$108.10$112.40$110.25$72.70 06/23$52.00–$110.25$108.10--
$410.00Dec 18$118.50$121.90$120.20$89.70 06/24$65.55–$120.20$118.50--
$230.00Aug 21$3.80$7.50$5.65$6.01 07/17$1.80–$5.65$5.65--
$230.00Oct 16$12.80$17.20$15.00$11.00 06/03$4.75–$15.00$12.80--
$230.00Dec 18$19.90$24.00$21.95$10.40 07/01$9.10–$22.05$19.90--
$230.00Nov 19$43.20$47.00$45.10$41.51 07/16$27.75–$45.10$43.20--
$420.00Aug 21$104.00$106.60$105.30$40.00 06/30$38.30–$105.30$104.00--
$420.00Oct 16$116.00$120.20$118.10$58.00 06/30$56.50–$118.10$116.00--
$420.00Jan 15$129.10$132.00$130.55$85.60 06/18$74.65–$130.60$129.10--
$220.00Oct 16$10.40$14.80$12.60$12.30 07/17$4.32–$12.60$12.30--
$220.00Dec 18$17.30$21.10$19.20$8.50 06/22$7.65–$19.20$17.30--
$220.00Jan 15$19.10$23.20$21.15$17.17 07/13$8.95–$21.15$19.10--
$430.00Aug 21$112.50$115.20$113.85$44.30 06/30$43.00–$113.85$112.50--
$430.00Oct 16$124.00$128.40$126.20$63.80 06/30$61.60–$126.20$124.00--
$210.00Jan 15$16.10$20.30$18.20$10.24 06/17$7.65–$18.40$16.10--
$440.00Aug 21$121.60$124.10$122.85$61.21 07/01$48.00–$122.85$121.60--
$440.00Oct 16$132.50$136.10$134.30$78.30 06/29$66.75–$134.30$132.50--
$440.00Jan 15$144.70$147.60$146.15$105.00 06/23$85.20–$146.15$144.70--
$200.00Oct 16$6.30$10.70$8.50$8.50 07/17$2.55–$8.50$8.50--
$200.00Nov 19$30.50$35.50$33.00$22.00 06/18$20.00–$33.00$30.50--
$450.00Aug 21$130.50$133.10$131.80$66.50 07/01$53.05–$131.80$130.50--
$450.00Sep 18$135.50$139.50$137.50$126.50 07/16$130.30–$137.50$135.50--
$450.00Oct 16$141.00$144.30$142.65$84.80 06/29$72.35–$142.65$141.00--
$195.00Aug 21$0.05$4.10$2.07$1.34 07/10$1.50–$2.20$1.34--
$190.00Oct 16$4.50$8.90$6.70$4.10 07/09$2.07–$6.70$4.50--
$190.00Feb 19$13.30$17.40$15.35$13.52 05/22$6.65–$15.65$13.52--
$460.00Aug 21$138.60$142.40$140.50$74.40 07/01$59.05–$140.60$138.60--
$460.00Sep 18$144.00$147.50$145.75$140.00 07/16$139.30–$145.75$144.00--
$460.00Oct 16$149.00$152.80$150.90$89.30 06/22$78.00–$150.90$149.00--
$185.00Dec 18$8.40$12.70$10.55$7.59 07/09$4.10–$10.75$8.40--
$185.00Feb 19$12.50$16.40$14.45$12.44 05/22$6.10–$14.45$12.50--
$180.00Oct 16$3.20$7.60$5.40$5.35 05/21$1.85–$5.40$5.35--
$470.00Aug 21$148.00$151.70$149.85$81.30 07/01$64.70–$149.85$148.00--
$170.00Jan 15$7.50$11.20$9.35$5.39 06/24$3.75–$9.35$7.50--
$480.00Aug 21$157.50$161.40$159.45$88.70 07/01$71.25–$159.45$157.50--
$480.00Oct 16$166.00$169.90$167.95$111.20 06/25$90.15–$167.95$166.00--
$160.00Oct 16$1.15$5.00$3.08$2.15 07/10$1.55–$3.20$2.15--
$160.00Dec 18$4.30$8.60$6.45$2.50 07/01$2.28–$6.55$4.30--
$160.00May 21$10.50$15.00$12.75$11.70 06/05$6.40–$12.75$11.70--
$490.00Aug 21$167.50$170.30$168.90$95.00 07/01$77.95–$168.90$167.50--

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 178
Total Puts 179
Put/Call Ratio 1.01
Net Difference -1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,529
Total Puts 2,717
Average Put/Call Ratio 0.73
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