Tour v388
MKSI
MKS INC
$344.84 -0.17%
$346.81 (+0.57%)🌙
as of 07/22 08:00 PM
(7/21 18:47) ◀
|
Wednesday, July 22, 2026 (8:00pm)
January 2026
|
▶ (7/23 18:50)
◀ 7/22 20:00 ▶

Option Volume

Detail
ℹ
Current (07/22) 785
Calls: 302 (38%)
Puts: 483 (62%)
Prior (07/21) 1,118
Calls: 752 (67%)
Puts: 366 (33%)
Current vs Prior -29.79%
Calls: -59.84% (Calls)
Puts: +31.97% (Puts)
Prior 7-Day Total 6,539
Calls: 3,418 (52%)
Puts: 3,121 (48%)
Prior 7-Day Average 934
Calls: 488 (52%)
Puts: 445 (48%)
Current vs Prior 7-Day Avg -15.97%
Calls: -38.15%
Puts: +8.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $2.35M
Calls: $921.6K (39%)
Puts: $1.43M (61%)
Prior (07/21) $4.69M
Calls: $3.30M (70%)
Puts: $1.39M (30%)
Current vs Prior -49.80%
Calls: -72.06%
Puts: +2.99%
Prior 7-Day Total $26.65M
Calls: $11.01M (41%)
Puts: $15.64M (59%)
Prior 7-Day Average $3.81M
Calls: $1.57M (41%)
Puts: $2.23M (59%)
Current vs Prior 7-Day Avg -38.18%
Calls: -41.41%
Puts: -35.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.60
Prior (07/21) 0.49
Current vs Prior +228.61%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +75.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 1,194
Calls: 882 (74%)
Puts: 312 (26%)
Prior (07/21) 2,684
Calls: 1,390 (52%)
Puts: 1,294 (48%)
Current vs Prior -55.51%
Prior 7-Day Total 18,793
Calls: 11,024 (59%)
Puts: 7,769 (41%)
Prior 7-Day Average 2,684
Calls: 1,574 (59%)
Puts: 1,109 (41%)
Current vs Prior 7-Day Avg -55.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.97% | 30.04%
Prior 24.39% | 30.22%
Current vs Prior -1.73% | -0.59%
Prior 7-Day Avg 15.14% | 26.97%
Current vs 7-Day Avg +58.34% | +11.39%
Prior 7-Day Eod 24.39% | 30.22%
Current vs 7-Day Eod -1.73% | -0.59%
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 bearish flow with 61% put dollar volume ($1.43M). Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio rising 229% - increased hedging/bearish positioning. Call-heavy open interest (882 calls vs 312 puts) suggests bullish positioning.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 6 of results (avg 5.9%, best 3.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2150.7053.50$52.105.4%10.6660
$350.00Aug 2136.0038.30$37.156.2%100.54205
$370.00Aug 2127.9030.50$29.208.9%70.4632
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2145.9047.40$46.653.2%1110.5011
$380.00Aug 2157.5060.50$59.005.1%120.5858
$340.00Aug 2134.7037.00$35.856.4%20.42106

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. 4 found (avg delta 0.57, highest 0.66)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2150.7053.50$52.105.4%10.6660
$350.00Aug 2136.0038.30$37.156.2%100.54205
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2157.5060.50$59.005.1%120.5858
$360.00Aug 2145.9047.40$46.653.2%1110.5011

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 468, top 287)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2113.0016.70$14.8524.9%310.28202
$350.00Aug 2136.0038.30$37.156.2%100.54205
$370.00Aug 2127.9030.50$29.208.9%70.4632
$320.00Aug 2150.7053.50$52.105.4%10.6660
$380.00Aug 2123.3026.80$25.0514.0%10.42--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2120.0024.00$22.0018.2%2870.3097
$360.00Aug 2145.9047.40$46.653.2%1110.5011
$380.00Aug 2157.5060.50$59.005.1%120.5858
$340.00Aug 2134.7037.00$35.856.4%20.42106
$280.00Aug 2110.4014.50$12.4532.9%10.20--

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. 13 found (best R:R 5.35, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$440.00Aug 21$3.15$16.85$3.155.35$423.15
$400.00$420.00Aug 21$4.80$15.20$4.803.17$404.80
$390.00$400.00Aug 21$2.55$7.45$2.552.92$392.55
$380.00$390.00Aug 21$2.85$7.15$2.852.51$382.85
$350.00$370.00Aug 21$7.95$12.05$7.951.52$357.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$2.55$7.45$2.552.92$287.45
$300.00$290.00Aug 21$3.45$6.55$3.451.90$296.55
$310.00$300.00Aug 21$3.55$6.45$3.551.82$306.45
$340.00$310.00Aug 21$13.85$16.15$13.851.17$326.15
$360.00$340.00Aug 21$10.80$9.20$10.800.85$349.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.61, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$350.00Aug 21$14.95$14.95$15.050.99$334.95
$370.00$380.00Aug 21$4.15$4.15$5.850.71$374.15
$350.00$370.00Aug 21$7.95$7.95$12.050.66$357.95
$380.00$390.00Aug 21$2.85$2.85$7.150.40$382.85
$390.00$400.00Aug 21$2.55$2.55$7.450.34$392.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$360.00Aug 21$12.35$12.35$7.651.61$367.65
$360.00$340.00Aug 21$10.80$10.80$9.201.17$349.20
$340.00$310.00Aug 21$13.85$13.85$16.150.86$326.15
$310.00$300.00Aug 21$3.55$3.55$6.450.55$306.45
$300.00$290.00Aug 21$3.45$3.45$6.550.53$296.55

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. 1 found (cheapest 24.37% of stock, avg 24.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$25.05$59.00$84.05$295.95$464.0524.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.92% of stock, avg 12.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$280.00Aug 21$14.85$12.45$27.30$252.70$447.30
$420.00$290.00Aug 21$14.85$15.00$29.85$260.15$449.85
$400.00$280.00Aug 21$19.65$12.45$32.10$247.90$432.10
$420.00$300.00Aug 21$14.85$18.45$33.30$266.70$453.30
$390.00$280.00Aug 21$22.20$12.45$34.65$245.35$424.65
$400.00$290.00Aug 21$19.65$15.00$34.65$255.35$434.65
$420.00$310.00Aug 21$14.85$22.00$36.85$273.15$456.85
$390.00$290.00Aug 21$22.20$15.00$37.20$252.80$427.20
$380.00$280.00Aug 21$25.05$12.45$37.50$242.50$417.50
$400.00$300.00Aug 21$19.65$18.45$38.10$261.90$438.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 6.02, avg credit $11.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/380400/420Aug 21$17.15$2.856.02$362.85$417.15
340/360400/420Aug 21$15.60$4.403.55$344.40$415.60
360/380420/440Aug 21$15.50$4.503.44$364.50$435.50
300/310370/380Aug 21$7.70$2.303.35$302.30$377.70
290/300370/380Aug 21$7.60$2.403.17$292.40$377.60
340/360370/380Aug 21$14.95$5.052.96$345.05$384.95
360/380390/400Aug 21$14.90$5.102.92$365.10$404.90
310/340350/370Aug 21$21.80$8.202.66$318.20$371.80
340/360420/440Aug 21$13.95$6.052.31$346.05$433.95
340/360380/390Aug 21$13.65$6.352.15$346.35$393.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.30$9.7032.33
$400.00$420.00$440.00Aug 21$1.65$18.3511.12
$370.00$380.00$390.00Aug 21$1.30$8.706.69
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.10$9.9099.00
$340.00$360.00$380.00Aug 21$1.55$18.4511.90
$280.00$290.00$300.00Aug 21$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-8.15, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Aug 21-$8.55$11.45
$400.00$420.001:2Aug 21-$10.05$9.95
$320.00$350.001:2Aug 21-$22.20$7.80
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$340.00$310.001:2Aug 21-$8.15$21.85
$290.00$280.001:2Aug 21-$9.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 10.44%, avg 6.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$36.000.541.5%10.44%11.94%10205
$370.00Aug 21$27.900.467.3%8.09%15.39%732
$380.00Aug 21$23.300.4210.2%6.76%16.95%1--
$390.00Aug 21$20.600.3813.1%5.97%19.07%1--
$400.00Aug 21$17.800.3516.0%5.16%21.16%1104
$420.00Aug 21$13.000.2821.8%3.77%25.57%31202
$440.00Aug 21$9.700.2327.6%2.81%30.41%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. 199 contracts (avg 806 vol/day, 193 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 $330.00 09-18 call last traded $46.50 on 07/17 (now $56.70/$58.80) — try a limit near $56.70. Also watch the $320.00 08-21 call last traded $48.00 on 07/15 (now $50.70/$53.50) — try a limit near $50.70; the $350.00 08-21 call last traded $34.59 on 07/16 (now $36.00/$38.30) — try a limit near $36.00. Most tradeable put: the $360.00 08-21 put last traded $43.70 on 07/13 (now $45.90/$47.40) — try a limit near $45.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$39.80$43.00$41.40$32.88 07/17$31.15–$119.75$39.80--
$340.00Oct 16$59.80$63.00$61.40$49.50 07/17$49.50–$133.55$59.80--
$340.00Dec 18$72.20$75.10$73.65$61.90 07/17$60.60–$146.95$72.20--
$340.00Jan 15$77.80$80.80$79.30$81.85 07/08$65.50–$151.05$79.30--
$340.00Nov 19$116.00$120.50$118.25$108.70 06/03$104.00–$191.25$116.00--
$350.00Aug 21$36.00$38.30$37.15$34.59 07/16$27.15–$111.90$36.00205
$350.00Oct 16$55.90$58.00$56.95$101.58 06/22$45.60–$126.60$56.95--
$350.00Dec 18$68.00$72.30$70.15$54.20 07/17$57.45–$140.95$68.00--
$350.00Jan 15$73.60$76.90$75.25$76.82 07/15$62.05–$145.10$75.25--
$350.00Feb 19$79.20$82.50$80.85$83.50 07/08$67.95–$151.55$80.85--
$350.00May 21$91.50$96.00$93.75$107.00 06/15$80.60–$164.50$93.75--
$350.00Aug 20$102.50$107.00$104.75$140.20 06/18$91.00–$175.75$104.75--
$350.00Nov 19$112.50$116.50$114.50$99.60 07/17$100.00–$186.25$112.50--
$330.00Aug 21$45.70$48.00$46.85$35.20 07/17$35.30–$127.60$45.70--
$330.00Sep 18$56.70$58.80$57.75$46.50 07/17$45.70–$58.40$56.7046
$330.00Oct 16$64.90$67.50$66.20$54.00 07/17$53.65–$140.70$64.90--
$330.00Dec 18$77.00$81.00$79.00$90.20 07/10$65.00–$153.40$79.00--
$330.00Nov 19$120.00$124.00$122.00$106.38 07/17$106.75–$196.25$120.00--
$360.00Aug 21$31.80$33.60$32.70$24.00 07/17$24.05–$104.30$31.80--
$360.00Oct 16$50.40$54.40$52.40$74.00 07/09$42.10–$120.10$52.40--
$360.00Dec 18$64.00$68.20$66.10$81.88 07/10$54.35–$134.70$66.10--
$360.00Jan 15$69.60$72.70$71.15$72.85 07/15$58.30–$139.35$71.15--
$360.00May 21$87.50$92.00$89.75$131.00 06/22$77.25–$159.25$89.75--
$360.00Nov 19$109.00$113.00$111.00$133.00 07/14$97.25–$181.50$111.00--
$320.00Aug 21$50.70$53.50$52.10$48.00 07/15$39.80–$136.00$50.7060
$320.00Sep 18$60.90$63.50$62.20$46.25 07/17$50.20–$63.35$60.90--
$320.00Oct 16$68.70$72.50$70.60$95.92 07/09$57.90–$148.10$70.60--
$320.00Dec 18$81.70$85.50$83.60$72.48 07/16$69.60–$159.80$81.70--
$320.00Jan 15$86.80$90.00$88.40$70.18 07/17$73.55–$163.75$86.80--
$320.00Nov 19$123.50$128.00$125.75$170.20 06/25$110.75–$201.50$125.75--
$370.00Aug 21$27.90$30.50$29.20$21.40 07/17$21.00–$96.95$27.9032
$370.00Oct 16$46.70$50.40$48.55$45.00 07/16$38.80–$113.75$46.70--
$370.00Dec 18$59.90$64.40$62.15$87.68 06/24$51.10–$128.80$62.15--
$370.00Jan 15$65.70$68.90$67.30$135.20 06/30$54.85–$133.45$67.30--
$370.00Nov 19$105.50$110.00$107.75$125.00 07/09$94.00–$177.00$107.75--
$370.00Sep 18$39.30$41.00$40.15--$40.15–$40.15—$39.3011
$310.00Aug 21$56.20$59.50$57.85$37.00 07/17$45.15–$144.45$56.20--
$310.00Sep 18$66.80$69.50$68.15$51.00 07/17$54.20–$68.90$66.80--
$310.00Oct 16$74.30$78.00$76.15$78.50 07/07$62.65–$155.55$76.15--
$310.00Dec 18$86.60$90.50$88.55$111.90 07/09$73.80–$166.90$88.55--
$310.00Jan 15$91.60$94.50$93.05$112.50 06/17$77.95–$170.35$93.05--
$310.00Nov 19$127.90$132.00$129.95$151.00 07/09$114.25–$207.00$129.95--
$380.00Aug 21$23.30$26.80$25.05$12.80 07/17$18.25–$90.25$23.30--
$380.00Oct 16$43.00$46.80$44.90$28.78 07/17$35.45–$107.75$43.00--
$380.00Dec 18$56.50$60.40$58.45$78.00 07/06$47.90–$123.10$58.45--
$380.00Jan 15$62.00$65.20$63.60$74.88 07/06$51.75–$127.95$63.60--
$380.00Nov 19$102.00$106.50$104.25$112.50 07/02$91.00–$172.50$104.25--
$300.00Aug 21$62.70$66.30$64.50$53.13 07/16$50.25–$153.15$62.70--
$300.00Oct 16$79.70$83.50$81.60$69.73 07/16$67.30–$163.25$79.70--
$300.00Dec 18$91.90$95.50$93.70$79.30 07/17$78.55–$173.90$91.90--
$300.00Jan 15$96.60$100.00$98.30$85.35 07/17$82.95–$177.25$96.60--
$300.00Feb 19$101.80$105.50$103.65$88.60 07/17$87.95–$182.25$101.80--
$300.00May 21$112.50$117.40$114.95$102.00 07/17$99.75–$193.75$112.50--
$300.00Aug 20$122.60$127.00$124.80$142.00 06/15$109.70–$203.00$124.80--
$300.00Nov 19$131.50$136.50$134.00$127.94 06/11$118.50–$212.50$131.50--
$390.00Aug 21$20.60$23.80$22.20$16.10 07/17$16.05–$83.80$20.60--
$390.00Oct 16$40.90$43.50$42.20$39.40 07/16$33.10–$101.90$40.90--
$390.00Dec 18$53.10$57.20$55.15$59.30 07/15$45.05–$117.95$55.15--
$390.00Jan 15$58.80$61.70$60.25$64.62 07/13$49.20–$122.75$60.25--
$390.00Nov 19$99.00$103.50$101.25$74.50 05/21$88.00–$168.00$99.00--
$290.00Aug 21$69.20$72.50$70.85$93.27 07/09$56.45–$162.05$70.85--
$290.00Oct 16$85.60$89.50$87.55$105.00 06/15$72.70–$171.25$87.55--
$290.00Jan 15$101.90$105.00$103.45$124.40 06/17$87.80–$184.30$103.45--
$400.00Aug 21$17.80$21.50$19.65$14.30 07/17$13.75–$77.40$17.80104
$400.00Oct 16$36.40$40.20$38.30$33.92 07/16$30.10–$96.40$36.4023
$400.00Dec 18$49.50$53.70$51.60$39.20 07/17$41.95–$112.70$49.50--
$400.00Jan 15$55.00$58.50$56.75$43.00 07/17$46.45–$117.75$55.00--
$400.00May 21$74.00$78.80$76.40$72.70 07/16$65.25–$140.00$74.00--
$400.00Aug 20$85.50$90.00$87.75$121.35 06/25$75.75–$153.75$87.75--
$400.00Nov 19$96.00$100.50$98.25$76.80 07/17$85.00–$164.00$96.00--
$280.00Aug 21$76.80$80.00$78.40$91.52 07/14$63.00–$171.25$78.40--
$280.00Oct 16$92.10$96.00$94.05$81.70 07/16$78.40–$179.30$92.10--
$280.00Jan 15$107.70$111.00$109.35$192.77 06/30$92.90–$191.50$109.35--
$280.00Nov 19$140.50$145.00$142.75$165.52 07/09$126.75–$224.00$142.75--
$410.00Aug 21$15.20$19.00$17.10$10.90 07/17$12.30–$71.25$15.20--
$410.00Oct 16$33.60$37.50$35.55$32.16 07/07$27.90–$91.30$33.60--
$410.00Dec 18$46.60$50.70$48.65$70.46 06/24$39.65–$107.65$48.65--
$410.00Aug 20$82.50$87.00$84.75$107.23 06/26$73.25–$148.00$84.75--
$270.00Aug 21$84.40$87.40$85.90$70.00 07/17$69.80–$180.20$84.40--
$270.00Oct 16$98.90$102.50$100.70$93.50 07/15$84.45–$187.70$98.90--
$270.00Dec 18$109.60$113.00$111.30$136.60 07/09$94.85–$196.20$111.30--
$270.00May 21$128.00$132.50$130.25$176.30 06/25$114.25–$213.25$130.25--
$420.00Aug 21$13.00$16.70$14.85$8.23 07/17$10.40–$65.85$13.00202
$420.00Oct 16$31.10$35.00$33.05$36.78 07/13$25.65–$86.20$33.05--
$420.00Dec 18$43.80$47.90$45.85$62.80 07/09$37.15–$102.90$45.85--
$420.00Jan 15$49.20$52.70$50.95$63.79 07/02$41.30–$108.15$50.95--
$260.00Aug 21$91.50$95.90$93.70$136.40 06/29$76.90–$189.50$93.70--
$260.00Oct 16$105.90$108.50$107.20$100.05 07/15$90.95–$196.15$105.90--
$260.00Dec 18$115.80$119.40$117.60$156.70 06/24$100.85–$203.95$117.60--
$260.00Jan 15$119.60$123.00$121.30$151.00 06/24$104.05–$206.55$121.30--
$250.00Oct 16$112.20$116.50$114.35$135.52 07/10$97.65–$204.75$114.35--
$250.00Dec 18$122.30$125.90$124.10$130.90 07/13$106.40–$211.95$124.10--
$250.00Jan 15$125.80$129.30$127.55$101.90 05/22$110.25–$214.45$125.80--
$250.00Feb 19$130.20$133.60$131.90$190.60 06/22$114.65–$218.15$131.90--
$250.00May 21$139.00$143.50$141.25$154.16 07/14$124.50–$227.00$141.25--
$240.00Aug 21$109.10$112.20$110.65$108.08 07/15$92.60–$208.35$109.10--
$450.00Aug 21$8.80$12.30$10.55--$10.55–$10.55—$8.8069
$500.00Oct 16$15.70$19.70$17.70--$17.70–$17.70—$15.7028
$600.00May 21$33.50$38.00$35.75--$35.75–$35.75—$33.50102
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$34.70$37.00$35.85$45.00 07/17$12.50–$46.40$35.85106
$340.00Oct 16$52.20$54.50$53.35$41.85 07/09$24.40–$62.00$52.20--
$340.00Dec 18$62.20$66.00$64.10$54.00 07/09$35.75–$72.30$62.20--
$350.00Aug 21$40.00$42.50$41.25$49.20 07/17$14.55–$52.25$41.25--
$350.00Oct 16$57.70$60.50$59.10$61.70 07/16$27.55–$68.30$59.10--
$350.00Dec 18$67.70$71.50$69.60$43.98 06/29$39.00–$78.55$67.70--
$350.00Jan 15$72.00$75.00$73.50$70.73 07/08$42.50–$81.85$72.00--
$330.00Aug 21$29.80$32.00$30.90$38.45 07/17$10.70–$40.55$30.90--
$330.00Oct 16$47.00$49.50$48.25$32.50 06/24$21.70–$56.85$47.00--
$330.00Feb 19$65.30$69.00$67.15$64.90 05/26$39.45–$74.10$65.30--
$360.00Aug 21$45.90$47.40$46.65$43.70 07/13$17.00–$58.90$45.9011
$360.00Oct 16$63.50$66.00$64.75$39.30 06/25$30.85–$74.65$63.50--
$360.00Dec 18$73.70$77.50$75.60$77.80 07/07$43.25–$84.85$75.60--
$320.00Aug 21$25.10$27.50$26.30$34.03 07/17$8.90–$35.25$26.30--
$320.00Oct 16$41.30$44.50$42.90$30.10 06/16$19.20–$51.15$41.30--
$320.00Dec 18$51.70$55.50$53.60$37.20 06/23$28.90–$60.80$51.70--
$320.00Jan 15$55.70$58.70$57.20$42.00 06/17$31.55–$63.90$55.70--
$370.00Aug 21$51.60$54.10$52.85$39.22 07/09$19.85–$65.95$51.60--
$370.00Oct 16$68.50$72.00$70.25$49.40 06/23$34.50–$81.40$68.50--
$310.00Aug 21$20.00$24.00$22.00$29.60 07/17$7.65–$30.35$22.0097
$310.00Oct 16$36.40$40.00$38.20$26.02 07/02$16.75–$45.85$36.40--
$310.00Dec 18$46.90$50.50$48.70$35.10 06/17$26.00–$55.35$46.90--
$380.00Aug 21$57.50$60.50$59.00$60.45 07/16$22.85–$73.25$59.0058
$380.00Oct 16$75.90$78.10$77.00$62.30 07/09$38.20–$88.60$75.90--
$380.00Dec 18$86.00$89.90$87.95$94.00 07/16$51.35–$98.40$87.95--
$300.00Aug 21$16.40$20.50$18.45$24.61 07/17$6.35–$25.90$18.4531
$300.00Sep 18$25.80$28.80$27.30$33.70 07/17$27.30–$33.95$27.30--
$300.00Oct 16$32.00$35.50$33.75$34.19 07/07$14.25–$40.40$33.75--
$300.00Dec 18$42.20$46.00$44.10$44.85 07/16$23.15–$49.95$44.10--
$300.00May 21$58.00$62.50$60.25$57.80 07/13$37.90–$66.75$58.00--
$390.00Aug 21$64.70$67.90$66.30$51.50 07/09$26.60–$80.95$64.70--
$390.00Oct 16$81.40$85.00$83.20$61.20 06/23$42.50–$95.95$81.40--
$390.00Feb 19$101.10$104.70$102.90$77.30 06/18$65.00–$113.10$101.10--
$290.00Aug 21$13.00$17.00$15.00$21.60 07/17$5.35–$21.85$15.00--
$290.00Oct 16$28.00$31.50$29.75$25.11 07/02$12.60–$35.75$28.00--
$290.00Jan 15$41.40$44.50$42.95$23.40 06/30$22.80–$48.70$41.40--
$290.00Feb 19$45.20$49.00$47.10$44.11 07/13$26.40–$52.40$45.20--
$290.00Sep 18$22.10$25.50$23.80--$23.80–$23.80—$22.101
$400.00Aug 21$71.50$75.10$73.30$73.30 07/08$29.75–$88.95$73.30--
$400.00Oct 16$88.10$92.00$90.05$90.80 07/08$46.90–$103.05$90.05--
$400.00May 21$117.50$122.00$119.75$119.22 06/04$81.10–$130.00$119.22--
$280.00Aug 21$10.40$14.50$12.45$16.30 07/17$4.43–$17.90$12.45--
$280.00Oct 16$24.30$28.00$26.15$29.14 07/16$10.90–$31.50$26.15--
$280.00Dec 18$33.60$37.50$35.55$24.80 06/16$18.15–$40.75$33.60--
$280.00Jan 15$37.10$40.00$38.55$39.98 07/16$20.10–$43.55$38.55--
$280.00Sep 18$18.70$22.00$20.35--$20.35–$20.35—$18.708
$410.00Oct 16$95.40$99.00$97.20$72.70 06/23$52.00–$110.25$95.40--
$410.00Dec 18$106.00$109.80$107.90$89.70 06/24$65.55–$120.20$106.00--
$270.00Aug 21$7.70$12.10$9.90$13.40 07/17$3.80–$14.80$9.90--
$270.00Sep 18$15.70$19.00$17.35$21.80 07/17$17.35–$22.40$17.35--
$270.00Oct 16$20.90$24.50$22.70$14.60 06/15$9.50–$27.60$20.90--
$270.00Jan 15$32.80$36.20$34.50$20.70 06/18$18.00–$39.25$32.80--
$420.00Aug 21$87.20$90.50$88.85$40.00 06/30$38.30–$105.30$87.20--
$420.00Oct 16$102.70$106.20$104.45$58.00 06/30$56.50–$118.10$102.70--
$420.00Jan 15$117.30$120.80$119.05$85.60 06/18$74.65–$130.60$117.30--
$260.00Aug 21$5.90$10.00$7.95$10.90 07/17$2.80–$12.10$7.95--
$260.00Dec 18$26.20$30.00$28.10$19.50 06/16$14.05–$32.40$26.20--
$430.00Aug 21$95.30$98.70$97.00$44.30 06/30$43.00–$113.85$95.30--
$430.00Oct 16$110.20$114.00$112.10$63.80 06/30$61.60–$126.20$110.20--
$250.00Aug 21$4.20$8.40$6.30$8.70 07/17$2.45–$9.75$6.30--
$250.00Sep 18$10.40$14.20$12.30$14.70 07/17$11.90–$15.75$12.30--
$250.00Oct 16$15.00$17.90$16.45$20.50 07/17$7.50–$20.70$16.45--
$250.00Dec 18$22.80$26.50$24.65$29.40 07/17$12.10–$28.65$24.65--
$250.00Jan 15$25.40$29.00$27.20$15.50 06/22$13.85–$31.40$25.40--
$250.00Feb 19$28.80$32.90$30.85$28.10 05/26$16.55–$34.75$28.80--
$440.00Aug 21$103.70$107.20$105.45$61.21 07/01$48.00–$122.85$103.70--
$440.00Oct 16$118.20$121.50$119.85$78.30 06/29$66.75–$134.30$118.20--
$440.00Jan 15$131.80$135.50$133.65$105.00 06/23$85.20–$146.15$131.80--
$240.00Aug 21$2.70$6.90$4.80$7.16 07/17$2.03–$7.70$4.80--
$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$23.50$21.65$25.75 07/17$10.55–$25.65$21.65--
$450.00Aug 21$112.30$115.80$114.05$66.50 07/01$53.05–$131.80$112.30--
$450.00Sep 18$119.50$122.50$121.00$126.50 07/16$120.70–$137.50$121.00--
$450.00Oct 16$125.60$129.70$127.65$84.80 06/29$72.35–$142.65$125.60--
$230.00Aug 21$1.95$5.90$3.93$6.01 07/17$1.83–$5.65$3.93--
$230.00Oct 16$10.20$14.30$12.25$11.00 06/03$4.75–$15.00$11.00--
$230.00Dec 18$17.00$21.00$19.00$10.40 07/01$9.10–$22.05$17.00--
$230.00Nov 19$38.50$43.50$41.00$41.51 07/16$27.75–$45.10$41.00--
$460.00Aug 21$121.00$124.50$122.75$74.40 07/01$59.05–$140.60$121.00--
$460.00Sep 18$128.30$131.90$130.10$140.00 07/16$129.05–$145.75$130.10--
$460.00Oct 16$133.90$137.90$135.90$89.30 06/22$78.00–$150.90$133.90--
$220.00Oct 16$8.20$12.40$10.30$12.30 07/17$4.32–$12.60$10.30--
$220.00Dec 18$14.40$18.50$16.45$8.50 06/22$7.65–$19.20$14.40--
$220.00Jan 15$16.40$20.50$18.45$17.17 07/13$8.95–$21.15$17.17--
$470.00Aug 21$129.90$133.40$131.65$81.30 07/01$64.70–$149.85$129.90--
$210.00Jan 15$13.80$18.00$15.90$10.24 06/17$7.65–$18.40$13.80--
$480.00Aug 21$139.10$142.20$140.65$88.70 07/01$71.25–$159.45$139.10--
$480.00Oct 16$150.40$154.50$152.45$111.20 06/25$90.15–$167.95$150.40--
$200.00Oct 16$4.80$9.00$6.90$8.50 07/17$2.55–$8.50$6.90--
$200.00Nov 19$27.50$32.50$30.00$22.00 06/18$20.00–$33.00$27.50--
$490.00Aug 21$148.00$152.00$150.00$95.00 07/01$77.95–$168.90$148.00--
$195.00Aug 21$0.00$3.50$1.75$1.34 07/10$1.50–$2.20$1.34--
$190.00Oct 16$3.40$7.70$5.55$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$11.20$9.10$7.59 07/09$4.10–$10.75$7.59--
$185.00Feb 19$10.70$14.70$12.70$12.44 05/22$6.10–$14.45$12.44--
$180.00Oct 16$2.25$6.50$4.38$5.35 05/21$1.85–$5.40$4.38--
$170.00Jan 15$6.30$10.40$8.35$5.39 06/24$3.75–$9.35$6.30--
$160.00Oct 16$0.50$4.80$2.65$2.15 07/10$1.55–$3.20$2.15--

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 302
Total Puts 483
Put/Call Ratio 1.60
Net Difference -181

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,418
Total Puts 3,121
Average Put/Call Ratio 0.91
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