Tour v381
MKSI
MKS INC
$345.44 +6.53%
$346.50 (+0.31%)🌙
as of 07/21 06:47 PM
(7/20 18:48) ◀
|
Tuesday, July 21, 2026 (6:47pm)
January 2026
|
▶ (7/22 20:00)
◀ 7/21 18:47 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,118
Calls: 752 (67%)
Puts: 366 (33%)
Prior (07/20) 357
Calls: 178 (50%)
Puts: 179 (50%)
Current vs Prior +213.17%
Calls: +322.47% (Calls)
Puts: +104.47% (Puts)
Prior 7-Day Total 5,716
Calls: 2,934 (51%)
Puts: 2,782 (49%)
Prior 7-Day Average 816
Calls: 419 (51%)
Puts: 397 (49%)
Current vs Prior 7-Day Avg +36.91%
Calls: +79.41%
Puts: -7.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $4.69M
Calls: $3.30M (70%)
Puts: $1.39M (30%)
Prior (07/20) $1.59M
Calls: $1.03M (65%)
Puts: $552.3K (35%)
Current vs Prior +195.82%
Calls: +219.35%
Puts: +151.82%
Prior 7-Day Total $23.33M
Calls: $9.05M (39%)
Puts: $14.29M (61%)
Prior 7-Day Average $3.33M
Calls: $1.29M (39%)
Puts: $2.04M (61%)
Current vs Prior 7-Day Avg +40.70%
Calls: +155.27%
Puts: -31.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.49
Prior (07/20) 1.01
Current vs Prior -51.60%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -43.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 2,684
Calls: 1,390 (52%)
Puts: 1,294 (48%)
Prior (07/20) 1,584
Calls: 996 (63%)
Puts: 588 (37%)
Current vs Prior +69.44%
Prior 7-Day Total 19,061
Calls: 11,454 (60%)
Puts: 7,607 (40%)
Prior 7-Day Average 2,723
Calls: 1,636 (60%)
Puts: 1,086 (40%)
Current vs Prior 7-Day Avg -1.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.39% | 30.22%
Prior 24.78% | 30.67%
Current vs Prior -1.57% | -1.45%
Prior 7-Day Avg 13.09% | 26.19%
Current vs 7-Day Avg +86.31% | +15.38%
Prior 7-Day Eod 24.78% | 30.67%
Current vs 7-Day Eod -1.57% | -1.45%
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 70% call dollar volume ($3.30M). Massive premium surge with dollar volume up 196% vs prior. Unusually high activity with volume up 213% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (752 calls vs 366 puts).

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 7.5%, best 6.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2146.5049.40$47.956.0%10.62--
$340.00Aug 2141.0044.40$42.708.0%10.58106
$350.00Aug 2136.6039.90$38.258.6%20.54--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.58, highest 0.62)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2146.5049.40$47.956.0%10.62--
$340.00Aug 2141.0044.40$42.708.0%10.58106
$350.00Aug 2136.6039.90$38.258.6%20.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 27, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2118.6022.00$20.3016.7%70.35105
$350.00Aug 2136.6039.90$38.258.6%20.54--
$370.00Aug 2127.8031.60$29.7012.8%20.46--
$430.00Aug 2112.2015.00$13.6020.6%20.265
$330.00Aug 2146.5049.40$47.956.0%10.62--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2110.7014.10$12.4027.4%40.19122
$300.00Aug 2118.0020.90$19.4514.9%20.2730
$290.00Aug 2113.8017.60$15.7024.2%10.2369
$310.00Aug 2121.5024.20$22.8511.8%10.3097

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. 12 found (best R:R 5.45, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$1.55$8.45$1.555.45$431.55
$420.00$430.00Aug 21$2.05$7.95$2.053.88$422.05
$400.00$420.00Aug 21$4.65$15.35$4.653.30$404.65
$390.00$400.00Aug 21$2.65$7.35$2.652.77$392.65
$380.00$390.00Aug 21$3.25$6.75$3.252.08$383.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$3.30$6.70$3.302.03$286.70
$310.00$300.00Aug 21$3.40$6.60$3.401.94$306.60
$300.00$290.00Aug 21$3.75$6.25$3.751.67$296.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.11, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Aug 21$5.25$5.25$4.751.11$335.25
$340.00$350.00Aug 21$4.45$4.45$5.550.80$344.45
$350.00$370.00Aug 21$8.55$8.55$11.450.75$358.55
$370.00$380.00Aug 21$3.50$3.50$6.500.54$373.50
$380.00$390.00Aug 21$3.25$3.25$6.750.48$383.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Aug 21$3.75$3.75$6.250.60$296.25
$310.00$300.00Aug 21$3.40$3.40$6.600.52$306.60
$290.00$280.00Aug 21$3.30$3.30$6.700.49$286.70

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 8.12% of stock, avg 11.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$280.00Aug 21$15.65$12.40$28.05$251.95$448.05
$420.00$290.00Aug 21$15.65$15.70$31.35$258.65$451.35
$400.00$280.00Aug 21$20.30$12.40$32.70$247.30$432.70
$420.00$300.00Aug 21$15.65$19.45$35.10$264.90$455.10
$390.00$280.00Aug 21$22.95$12.40$35.35$244.65$425.35
$400.00$290.00Aug 21$20.30$15.70$36.00$254.00$436.00
$420.00$310.00Aug 21$15.65$22.85$38.50$271.50$458.50
$380.00$280.00Aug 21$26.20$12.40$38.60$241.40$418.60
$390.00$290.00Aug 21$22.95$15.70$38.65$251.35$428.65
$400.00$300.00Aug 21$20.30$19.45$39.75$260.25$439.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 9.00, avg credit $7.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300330/340Aug 21$9.00$1.009.00$291.00$339.00
300/310330/340Aug 21$8.65$1.356.41$301.35$338.65
280/290330/340Aug 21$8.55$1.455.90$281.45$338.55
290/300340/350Aug 21$8.20$1.804.56$291.80$348.20
300/310340/350Aug 21$7.85$2.153.65$302.15$347.85
280/290340/350Aug 21$7.75$2.253.44$282.25$347.75
290/300370/380Aug 21$7.25$2.752.64$292.75$377.25
290/300380/390Aug 21$7.00$3.002.33$293.00$387.00
300/310370/380Aug 21$6.90$3.102.23$303.10$376.90
280/290370/380Aug 21$6.80$3.202.12$283.20$376.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.25$9.7539.00
$420.00$430.00$440.00Aug 21$0.50$9.5019.00
$380.00$390.00$400.00Aug 21$0.60$9.4015.67
$330.00$340.00$350.00Aug 21$0.80$9.2011.50
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.45$9.5521.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-11.00, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$11.00$9.00
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21-$9.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.60%, avg 5.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$36.600.541.3%10.60%11.92%2--
$370.00Aug 21$27.800.467.1%8.05%15.16%2--
$380.00Aug 21$24.400.4210.0%7.06%17.07%1100
$390.00Aug 21$21.000.3912.9%6.08%18.98%1--
$400.00Aug 21$18.600.3515.8%5.38%21.18%7105
$420.00Aug 21$13.900.2921.6%4.02%25.61%1--
$430.00Aug 21$12.200.2624.5%3.53%28.01%25
$440.00Aug 21$10.300.2427.4%2.98%30.36%1--

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, 195 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 10-16 call last traded $100.05 on 07/15 (now $106.20/$109.40) — try a limit near $106.20. Also watch the $350.00 02-19 call last traded $83.50 on 07/08 (now $79.60/$83.00) — try a limit near $81.30; the $310.00 09-18 call last traded $51.00 on 07/17 (now $67.10/$70.70) — try a limit near $67.10. Most tradeable put: the $420.00 10-16 put last traded $58.00 on 06/30 (now $103.70/$106.20) — try a limit near $103.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$36.60$39.90$38.25$34.59 07/16$27.15–$111.90$36.60--
$350.00Oct 16$55.60$58.60$57.10$101.58 06/22$45.60–$126.60$57.109
$350.00Dec 18$68.50$72.10$70.30$54.20 07/17$57.45–$140.95$68.50--
$350.00Jan 15$73.70$77.30$75.50$76.82 07/15$62.05–$145.10$75.50--
$350.00Feb 19$79.60$83.00$81.30$83.50 07/08$67.95–$151.55$81.301
$350.00May 21$92.50$97.00$94.75$107.00 06/15$80.60–$164.50$94.75--
$350.00Aug 20$103.60$107.50$105.55$140.20 06/18$91.00–$175.75$105.55--
$350.00Nov 19$113.00$117.50$115.25$99.60 07/17$100.00–$186.25$113.00--
$340.00Aug 21$41.00$44.40$42.70$32.88 07/17$31.15–$119.75$41.00106
$340.00Oct 16$60.00$63.70$61.85$49.50 07/17$49.50–$133.55$60.00--
$340.00Dec 18$73.50$76.40$74.95$61.90 07/17$60.60–$146.95$73.50--
$340.00Jan 15$78.10$81.10$79.60$81.85 07/08$65.50–$151.05$79.60--
$340.00Nov 19$116.50$121.00$118.75$108.70 06/03$104.00–$191.25$116.50--
$360.00Aug 21$31.80$34.90$33.35$24.00 07/17$24.05–$104.30$31.80--
$360.00Oct 16$51.60$55.10$53.35$74.00 07/09$42.10–$120.10$53.35--
$360.00Dec 18$64.50$68.20$66.35$81.88 07/10$54.35–$134.70$66.35--
$360.00Jan 15$69.70$73.50$71.60$72.85 07/15$58.30–$139.35$71.60--
$360.00May 21$88.50$93.00$90.75$131.00 06/22$77.25–$159.25$90.75--
$360.00Nov 19$109.00$114.00$111.50$133.00 07/14$97.25–$181.50$111.50--
$360.00Sep 18$43.40$46.70$45.05--$45.05–$45.05—$43.401
$330.00Aug 21$46.50$49.40$47.95$35.20 07/17$35.30–$127.60$46.50--
$330.00Sep 18$56.40$60.40$58.40$46.50 07/17$45.70–$58.40$56.40--
$330.00Oct 16$64.80$68.30$66.55$54.00 07/17$53.65–$140.70$64.80--
$330.00Dec 18$77.50$81.00$79.25$90.20 07/10$65.00–$153.40$79.25--
$330.00Nov 19$120.50$124.50$122.50$106.38 07/17$106.75–$196.25$120.50--
$370.00Aug 21$27.80$31.60$29.70$21.40 07/17$21.00–$96.95$27.80--
$370.00Oct 16$47.50$51.20$49.35$45.00 07/16$38.80–$113.75$47.50--
$370.00Dec 18$60.70$64.60$62.65$87.68 06/24$51.10–$128.80$62.65--
$370.00Jan 15$65.90$69.60$67.75$135.20 06/30$54.85–$133.45$67.75--
$370.00Nov 19$106.00$110.50$108.25$125.00 07/09$94.00–$177.00$108.25--
$320.00Aug 21$51.30$54.90$53.10$48.00 07/15$39.80–$136.00$51.30--
$320.00Sep 18$61.90$64.80$63.35$46.25 07/17$50.20–$63.35$61.90--
$320.00Oct 16$69.60$73.30$71.45$95.92 07/09$57.90–$148.10$71.45--
$320.00Dec 18$81.80$85.70$83.75$72.48 07/16$69.60–$159.80$81.80--
$320.00Jan 15$87.50$90.70$89.10$70.18 07/17$73.55–$163.75$87.50--
$320.00Nov 19$124.00$128.50$126.25$170.20 06/25$110.75–$201.50$126.25--
$380.00Aug 21$24.40$28.00$26.20$12.80 07/17$18.25–$90.25$24.40100
$380.00Oct 16$44.10$47.30$45.70$28.78 07/17$35.45–$107.75$44.10--
$380.00Dec 18$57.00$60.90$58.95$78.00 07/06$47.90–$123.10$58.95--
$380.00Jan 15$62.20$66.00$64.10$74.88 07/06$51.75–$127.95$64.10--
$380.00Nov 19$102.50$107.00$104.75$112.50 07/02$91.00–$172.50$104.75--
$310.00Aug 21$57.40$61.10$59.25$37.00 07/17$45.15–$144.45$57.40--
$310.00Sep 18$67.10$70.70$68.90$51.00 07/17$54.20–$68.90$67.1054
$310.00Oct 16$74.90$78.50$76.70$78.50 07/07$62.65–$155.55$76.70--
$310.00Dec 18$86.60$91.00$88.80$111.90 07/09$73.80–$166.90$88.80--
$310.00Jan 15$92.00$95.50$93.75$112.50 06/17$77.95–$170.35$93.75--
$310.00Nov 19$128.00$132.50$130.25$151.00 07/09$114.25–$207.00$130.25--
$390.00Aug 21$21.00$24.90$22.95$16.10 07/17$16.05–$83.80$21.00--
$390.00Oct 16$40.40$44.20$42.30$39.40 07/16$33.10–$101.90$40.40--
$390.00Dec 18$53.50$57.50$55.50$59.30 07/15$45.05–$117.95$55.50--
$390.00Jan 15$58.80$62.40$60.60$64.62 07/13$49.20–$122.75$60.60--
$390.00Nov 19$99.50$104.00$101.75$74.50 05/21$88.00–$168.00$99.50--
$300.00Aug 21$63.60$67.30$65.45$53.13 07/16$50.25–$153.15$63.60--
$300.00Oct 16$80.00$84.50$82.25$69.73 07/16$67.30–$163.25$80.00--
$300.00Dec 18$92.00$96.30$94.15$79.30 07/17$78.55–$173.90$92.00--
$300.00Jan 15$97.10$100.60$98.85$85.35 07/17$82.95–$177.25$97.10--
$300.00Feb 19$102.00$105.90$103.95$88.60 07/17$87.95–$182.25$102.00--
$300.00May 21$113.60$118.00$115.80$102.00 07/17$99.75–$193.75$113.60--
$300.00Aug 20$123.00$128.00$125.50$142.00 06/15$109.70–$203.00$125.50--
$300.00Nov 19$132.50$137.00$134.75$127.94 06/11$118.50–$212.50$132.50--
$400.00Aug 21$18.60$22.00$20.30$14.30 07/17$13.75–$77.40$18.60105
$400.00Oct 16$36.80$41.30$39.05$33.92 07/16$30.10–$96.40$36.80--
$400.00Dec 18$50.50$54.30$52.40$39.20 07/17$41.95–$112.70$50.50--
$400.00Jan 15$55.60$59.00$57.30$43.00 07/17$46.45–$117.75$55.60--
$400.00May 21$75.00$79.50$77.25$72.70 07/16$65.25–$140.00$75.00--
$400.00Aug 20$87.10$91.00$89.05$121.35 06/25$75.75–$153.75$89.05--
$400.00Nov 19$96.50$101.00$98.75$76.80 07/17$85.00–$164.00$96.50--
$400.00Sep 18$29.20$32.60$30.90--$30.90–$30.90—$29.201
$290.00Aug 21$70.60$74.00$72.30$93.27 07/09$56.45–$162.05$72.30--
$290.00Oct 16$86.60$90.00$88.30$105.00 06/15$72.70–$171.25$88.30--
$290.00Jan 15$102.40$105.80$104.10$124.40 06/17$87.80–$184.30$104.10--
$410.00Aug 21$16.00$19.70$17.85$10.90 07/17$12.30–$71.25$16.00--
$410.00Oct 16$34.80$38.10$36.45$32.16 07/07$27.90–$91.30$34.80206
$410.00Dec 18$47.50$51.40$49.45$70.46 06/24$39.65–$107.65$49.45--
$410.00Aug 20$83.50$88.00$85.75$107.23 06/26$73.25–$148.00$85.75--
$280.00Aug 21$77.80$81.20$79.50$91.52 07/14$63.00–$171.25$79.50--
$280.00Oct 16$93.40$96.20$94.80$81.70 07/16$78.40–$179.30$93.40--
$280.00Jan 15$108.00$111.40$109.70$192.77 06/30$92.90–$191.50$109.70--
$280.00Nov 19$141.00$146.00$143.50$165.52 07/09$126.75–$224.00$143.50--
$420.00Aug 21$13.90$17.40$15.65$8.23 07/17$10.40–$65.85$13.90--
$420.00Oct 16$32.10$35.20$33.65$36.78 07/13$25.65–$86.20$33.6583
$420.00Dec 18$44.50$48.60$46.55$62.80 07/09$37.15–$102.90$46.55--
$420.00Jan 15$49.70$53.30$51.50$63.79 07/02$41.30–$108.15$51.50--
$270.00Aug 21$85.40$88.80$87.10$70.00 07/17$69.80–$180.20$85.40--
$270.00Oct 16$99.80$102.80$101.30$93.50 07/15$84.45–$187.70$99.80--
$270.00Dec 18$109.90$113.70$111.80$136.60 07/09$94.85–$196.20$111.80--
$270.00May 21$129.00$133.00$131.00$176.30 06/25$114.25–$213.25$131.00--
$430.00Aug 21$12.20$15.00$13.60--$13.60–$13.60—$12.205
$430.00Oct 16$29.30$33.00$31.15--$31.15–$31.15—$29.3081
$260.00Aug 21$93.30$96.10$94.70$136.40 06/29$76.90–$189.50$94.70--
$260.00Oct 16$106.20$109.40$107.80$100.05 07/15$90.95–$196.15$106.2015
$260.00Dec 18$116.20$119.80$118.00$156.70 06/24$100.85–$203.95$118.00--
$260.00Jan 15$120.00$123.40$121.70$151.00 06/24$104.05–$206.55$121.70--
$440.00Oct 16$27.40$30.60$29.00--$29.00–$29.00—$27.4085
$250.00Oct 16$113.80$116.60$115.20$135.52 07/10$97.65–$204.75$115.20--
$250.00Dec 18$122.70$126.30$124.50$130.90 07/13$106.40–$211.95$124.50--
$250.00Jan 15$125.90$129.50$127.70$101.90 05/22$110.25–$214.45$125.90--
$250.00Feb 19$130.50$133.80$132.15$190.60 06/22$114.65–$218.15$132.15--
$250.00May 21$140.00$144.50$142.25$154.16 07/14$124.50–$227.00$142.25--
$240.00Aug 21$110.10$113.20$111.65$108.08 07/15$92.60–$208.35$110.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$40.10$43.00$41.55$49.20 07/17$14.55–$52.25$41.55--
$350.00Oct 16$57.90$60.40$59.15$61.70 07/16$27.55–$68.30$59.15195
$350.00Dec 18$67.60$71.50$69.55$43.98 06/29$39.00–$78.55$67.60--
$350.00Jan 15$71.80$75.20$73.50$70.73 07/08$42.50–$81.85$71.80--
$340.00Aug 21$35.00$37.90$36.45$45.00 07/17$12.50–$46.40$36.45--
$340.00Oct 16$52.50$54.30$53.40$41.85 07/09$24.40–$62.00$52.5013
$340.00Dec 18$61.80$64.70$63.25$54.00 07/09$35.75–$72.30$61.80--
$360.00Aug 21$45.80$48.60$47.20$43.70 07/13$17.00–$58.90$45.80--
$360.00Oct 16$63.70$66.50$65.10$39.30 06/25$30.85–$74.65$63.70326
$360.00Dec 18$73.20$77.30$75.25$77.80 07/07$43.25–$84.85$75.25--
$330.00Aug 21$30.10$32.80$31.45$38.45 07/17$10.70–$40.55$31.45--
$330.00Oct 16$47.20$49.80$48.50$32.50 06/24$21.70–$56.85$47.2094
$330.00Feb 19$64.70$68.90$66.80$64.90 05/26$39.45–$74.10$64.90--
$370.00Aug 21$51.80$54.30$53.05$39.22 07/09$19.85–$65.95$51.80--
$370.00Oct 16$69.70$72.50$71.10$49.40 06/23$34.50–$81.40$69.7012
$320.00Aug 21$25.70$27.30$26.50$34.03 07/17$8.90–$35.25$26.50--
$320.00Oct 16$42.10$44.80$43.45$30.10 06/16$19.20–$51.15$42.102
$320.00Dec 18$51.20$55.30$53.25$37.20 06/23$28.90–$60.80$51.20--
$320.00Jan 15$55.10$59.00$57.05$42.00 06/17$31.55–$63.90$55.10--
$380.00Aug 21$58.30$61.10$59.70$60.45 07/16$22.85–$73.25$59.70--
$380.00Oct 16$76.00$78.30$77.15$62.30 07/09$38.20–$88.60$76.0086
$380.00Dec 18$85.70$89.70$87.70$94.00 07/16$51.35–$98.40$87.70--
$310.00Aug 21$21.50$24.20$22.85$29.60 07/17$7.65–$30.35$22.8597
$310.00Oct 16$36.50$40.30$38.40$26.02 07/02$16.75–$45.85$36.50--
$310.00Dec 18$46.40$50.50$48.45$35.10 06/17$26.00–$55.35$46.40--
$390.00Aug 21$65.20$67.70$66.45$51.50 07/09$26.60–$80.95$65.20--
$390.00Oct 16$82.50$85.10$83.80$61.20 06/23$42.50–$95.95$82.509
$390.00Feb 19$101.00$104.90$102.95$77.30 06/18$65.00–$113.10$101.00--
$300.00Aug 21$18.00$20.90$19.45$24.61 07/17$6.35–$25.90$19.4530
$300.00Sep 18$26.90$28.60$27.75$33.70 07/17$27.75–$33.95$27.75124
$300.00Oct 16$31.80$35.10$33.45$34.19 07/07$14.25–$40.40$33.45--
$300.00Dec 18$41.80$46.00$43.90$44.85 07/16$23.15–$49.95$43.90--
$300.00May 21$58.00$62.50$60.25$57.80 07/13$37.90–$66.75$58.00--
$400.00Aug 21$71.10$74.70$72.90$73.30 07/08$29.75–$88.95$72.90--
$400.00Oct 16$88.50$92.50$90.50$90.80 07/08$46.90–$103.05$90.5014
$400.00May 21$117.50$122.30$119.90$119.22 06/04$81.10–$130.00$119.22--
$290.00Aug 21$13.80$17.60$15.70$21.60 07/17$5.35–$21.85$15.7069
$290.00Oct 16$29.40$32.00$30.70$25.11 07/02$12.60–$35.75$29.40--
$290.00Jan 15$40.70$44.80$42.75$23.40 06/30$22.80–$48.70$40.70--
$290.00Feb 19$44.80$49.00$46.90$44.11 07/13$26.40–$52.40$44.80--
$410.00Oct 16$95.20$98.90$97.05$72.70 06/23$52.00–$110.25$95.209
$410.00Dec 18$106.10$109.30$107.70$89.70 06/24$65.55–$120.20$106.10--
$280.00Aug 21$10.70$14.10$12.40$16.30 07/17$4.43–$17.90$12.40122
$280.00Oct 16$24.10$28.30$26.20$29.14 07/16$10.90–$31.50$26.20--
$280.00Dec 18$33.80$37.50$35.65$24.80 06/16$18.15–$40.75$33.80--
$280.00Jan 15$36.50$40.50$38.50$39.98 07/16$20.10–$43.55$38.50--
$420.00Aug 21$86.50$90.00$88.25$40.00 06/30$38.30–$105.30$86.50--
$420.00Oct 16$103.70$106.20$104.95$58.00 06/30$56.50–$118.10$103.7012
$420.00Jan 15$117.20$120.60$118.90$85.60 06/18$74.65–$130.60$117.20--
$270.00Aug 21$8.30$12.40$10.35$13.40 07/17$3.80–$14.80$10.35--
$270.00Sep 18$15.90$19.40$17.65$21.80 07/17$17.65–$22.40$17.65--
$270.00Oct 16$20.70$24.30$22.50$14.60 06/15$9.50–$27.60$20.70--
$270.00Jan 15$32.50$36.30$34.40$20.70 06/18$18.00–$39.25$32.50--
$430.00Aug 21$95.10$98.20$96.65$44.30 06/30$43.00–$113.85$95.10--
$430.00Oct 16$109.90$113.50$111.70$63.80 06/30$61.60–$126.20$109.9010
$260.00Aug 21$6.10$10.40$8.25$10.90 07/17$2.80–$12.10$8.25--
$260.00Dec 18$26.20$30.30$28.25$19.50 06/16$14.05–$32.40$26.20--
$440.00Aug 21$103.00$106.40$104.70$61.21 07/01$48.00–$122.85$103.00--
$440.00Oct 16$117.80$121.20$119.50$78.30 06/29$66.75–$134.30$117.807
$440.00Jan 15$131.70$135.20$133.45$105.00 06/23$85.20–$146.15$131.70--
$250.00Aug 21$4.40$8.70$6.55$8.70 07/17$2.45–$9.75$6.55--
$250.00Sep 18$10.00$13.80$11.90$14.70 07/17$11.90–$15.75$11.9059
$250.00Oct 16$14.90$18.70$16.80$20.50 07/17$7.50–$20.70$16.804
$250.00Dec 18$23.00$26.90$24.95$29.40 07/17$12.10–$28.65$24.95--
$250.00Jan 15$25.50$29.20$27.35$15.50 06/22$13.85–$31.40$25.50--
$250.00Feb 19$28.60$32.80$30.70$28.10 05/26$16.55–$34.75$28.60--
$450.00Aug 21$111.70$114.80$113.25$66.50 07/01$53.05–$131.80$111.70--
$450.00Sep 18$119.10$122.30$120.70$126.50 07/16$120.70–$137.50$120.70--
$450.00Oct 16$125.40$129.10$127.25$84.80 06/29$72.35–$142.65$125.40--
$240.00Aug 21$3.00$6.00$4.50$7.16 07/17$2.03–$7.70$4.50--
$240.00Sep 18$7.60$12.00$9.80$12.90 07/17$9.80–$13.30$9.80--
$240.00Oct 16$12.50$16.50$14.50$13.07 06/03$5.55–$17.85$13.07--
$240.00Dec 18$19.80$22.50$21.15$25.75 07/17$10.55–$25.65$21.15--
$460.00Aug 21$120.50$123.50$122.00$74.40 07/01$59.05–$140.60$120.50--
$460.00Sep 18$127.50$130.60$129.05$140.00 07/16$129.05–$145.75$129.05--
$460.00Oct 16$133.50$137.00$135.25$89.30 06/22$78.00–$150.90$133.50--
$230.00Aug 21$1.65$5.00$3.33$6.01 07/17$1.83–$5.65$3.33--
$230.00Oct 16$10.20$14.20$12.20$11.00 06/03$4.75–$15.00$11.00--
$230.00Dec 18$16.80$21.00$18.90$10.40 07/01$9.10–$22.05$16.80--
$230.00Nov 19$38.50$43.50$41.00$41.51 07/16$27.75–$45.10$41.00--
$470.00Aug 21$129.50$132.40$130.95$81.30 07/01$64.70–$149.85$129.50--
$220.00Oct 16$7.90$12.20$10.05$12.30 07/17$4.32–$12.60$10.05--
$220.00Dec 18$14.40$18.50$16.45$8.50 06/22$7.65–$19.20$14.40--
$220.00Jan 15$16.30$20.40$18.35$17.17 07/13$8.95–$21.15$17.17--
$480.00Aug 21$138.50$141.40$139.95$88.70 07/01$71.25–$159.45$138.50--
$480.00Oct 16$150.00$153.50$151.75$111.20 06/25$90.15–$167.95$150.00--
$210.00Jan 15$13.50$18.00$15.75$10.24 06/17$7.65–$18.40$13.50--
$490.00Aug 21$147.50$150.50$149.00$95.00 07/01$77.95–$168.90$147.50--
$200.00Oct 16$5.10$9.10$7.10$8.50 07/17$2.55–$8.50$7.10--
$200.00Nov 19$27.50$32.50$30.00$22.00 06/18$20.00–$33.00$27.50--
$195.00Aug 21$0.05$3.60$1.83$1.34 07/10$1.50–$2.20$1.34--
$190.00Oct 16$3.40$7.50$5.45$4.10 07/09$2.07–$6.70$4.10--
$190.00Feb 19$11.70$15.80$13.75$13.52 05/22$6.65–$15.65$13.52--
$185.00Dec 18$7.00$11.30$9.15$7.59 07/09$4.10–$10.75$7.59--
$185.00Feb 19$10.60$14.80$12.70$12.44 05/22$6.10–$14.45$12.44--
$180.00Oct 16$2.20$6.60$4.40$5.35 05/21$1.85–$5.40$4.40--
$170.00Jan 15$6.30$10.10$8.20$5.39 06/24$3.75–$9.35$6.30--
$160.00Oct 16$0.50$4.70$2.60$2.15 07/10$1.55–$3.20$2.15--
$160.00Dec 18$3.70$7.70$5.70$2.50 07/01$2.28–$6.55$3.70--
$160.00May 21$9.00$13.80$11.40$11.70 06/05$6.40–$12.75$11.40--

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 752
Total Puts 366
Put/Call Ratio 0.49
Net Difference 386

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,934
Total Puts 2,782
Average Put/Call Ratio 0.85
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