Tour v394
MKSI
MKS INC
$345.30 +0.13%
$348.88 (+1.04%)🌙
as of 07/23 06:50 PM
(7/22 20:00) ◀
|
Thursday, July 23, 2026 (6:50pm)
January 2026
|
▶ (7/24 03:05)
◀ 7/23 18:50 ▶

Option Volume

Detail
ℹ
Current (07/23) 417
Calls: 325 (78%)
Puts: 92 (22%)
Prior (07/22) 785
Calls: 302 (38%)
Puts: 483 (62%)
Current vs Prior -46.88%
Calls: +7.62% (Calls)
Puts: -80.95% (Puts)
Prior 7-Day Total 7,032
Calls: 3,527 (50%)
Puts: 3,505 (50%)
Prior 7-Day Average 1,004
Calls: 503 (50%)
Puts: 500 (50%)
Current vs Prior 7-Day Avg -58.49%
Calls: -35.50%
Puts: -81.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.02M
Calls: $674.2K (66%)
Puts: $347.5K (34%)
Prior (07/22) $2.35M
Calls: $921.6K (39%)
Puts: $1.43M (61%)
Current vs Prior -56.60%
Calls: -26.85%
Puts: -75.74%
Prior 7-Day Total $28.30M
Calls: $11.38M (40%)
Puts: $16.91M (60%)
Prior 7-Day Average $4.04M
Calls: $1.63M (40%)
Puts: $2.42M (60%)
Current vs Prior 7-Day Avg -74.72%
Calls: -58.55%
Puts: -85.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.28
Prior (07/22) 1.60
Current vs Prior -82.30%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -73.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 2,601
Calls: 1,769 (68%)
Puts: 832 (32%)
Prior (07/22) 1,194
Calls: 882 (74%)
Puts: 312 (26%)
Current vs Prior +117.84%
Prior 7-Day Total 18,391
Calls: 11,277 (61%)
Puts: 7,114 (39%)
Prior 7-Day Average 2,627
Calls: 1,611 (61%)
Puts: 1,016 (39%)
Current vs Prior 7-Day Avg -1.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.53% | 29.92%
Prior 23.97% | 30.04%
Current vs Prior -1.82% | -0.42%
Prior 7-Day Avg 17.22% | 27.72%
Current vs 7-Day Avg +36.62% | +7.93%
Prior 7-Day Eod 23.97% | 30.04%
Current vs 7-Day Eod -1.82% | -0.42%
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 66% call dollar volume ($674.2K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (325 calls vs 92 puts).

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 BULLISH
Prior BEARISH
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 5 of results (avg 5.8%, best 4.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2135.4037.10$36.254.7%110.54212
$340.00Aug 2140.1042.20$41.155.1%10.57--
$360.00Aug 2131.2033.30$32.256.5%10.49--
$390.00Aug 2120.8022.20$21.506.5%570.387
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2133.7035.90$34.806.3%10.42--

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. 2 found (avg delta 0.55, highest 0.57)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2140.1042.20$41.155.1%10.57--
$350.00Aug 2135.4037.10$36.254.7%110.54212
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 147, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 218.5010.70$9.6022.9%700.216
$390.00Aug 2120.8022.20$21.506.5%570.387
$350.00Aug 2135.4037.10$36.254.7%110.54212
$340.00Aug 2140.1042.20$41.155.1%10.57--
$360.00Aug 2131.2033.30$32.256.5%10.49--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 217.6010.70$9.1533.9%20.1666
$280.00Aug 2110.1012.60$11.3522.0%10.19126
$310.00Aug 2120.3022.50$21.4010.3%10.30--
$340.00Aug 2133.7035.90$34.806.3%10.42--

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. 9 found (best R:R 3.65, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$440.00Aug 21$8.60$31.40$8.603.65$408.60
$380.00$390.00Aug 21$2.45$7.55$2.453.08$382.45
$390.00$400.00Aug 21$3.30$6.70$3.302.03$393.30
$350.00$360.00Aug 21$4.00$6.00$4.001.50$354.00
$360.00$380.00Aug 21$8.30$11.70$8.301.41$368.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$2.20$7.80$2.203.55$277.80
$310.00$280.00Aug 21$10.05$19.95$10.051.99$299.95
$340.00$310.00Aug 21$13.40$16.60$13.401.24$326.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.96, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Aug 21$4.90$4.90$5.100.96$344.90
$360.00$380.00Aug 21$8.30$8.30$11.700.71$368.30
$350.00$360.00Aug 21$4.00$4.00$6.000.67$354.00
$390.00$400.00Aug 21$3.30$3.30$6.700.49$393.30
$380.00$390.00Aug 21$2.45$2.45$7.550.32$382.45
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$310.00Aug 21$13.40$13.40$16.600.81$326.60
$310.00$280.00Aug 21$10.05$10.05$19.950.50$299.95
$280.00$270.00Aug 21$2.20$2.20$7.800.28$277.80

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 22.00% of stock, avg 22.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$41.15$34.80$75.95$264.05$415.9522.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 5.43% of stock, avg 11.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$270.00Aug 21$9.60$9.15$18.75$251.25$458.75
$440.00$280.00Aug 21$9.60$11.35$20.95$259.05$460.95
$400.00$270.00Aug 21$18.20$9.15$27.35$242.65$427.35
$400.00$280.00Aug 21$18.20$11.35$29.55$250.45$429.55
$390.00$270.00Aug 21$21.50$9.15$30.65$239.35$420.65
$440.00$310.00Aug 21$9.60$21.40$31.00$279.00$471.00
$390.00$280.00Aug 21$21.50$11.35$32.85$247.15$422.85
$380.00$270.00Aug 21$23.95$9.15$33.10$236.90$413.10
$380.00$280.00Aug 21$23.95$11.35$35.30$244.70$415.30
$400.00$310.00Aug 21$18.20$21.40$39.60$270.40$439.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.61, avg credit $13.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/340360/380Aug 21$21.70$8.302.61$318.30$381.70
270/280340/350Aug 21$7.10$2.902.45$272.90$347.10
270/280350/360Aug 21$6.20$3.801.63$273.80$356.20
280/310360/380Aug 21$18.35$11.651.58$291.65$378.35
310/340350/360Aug 21$17.40$12.601.38$322.60$367.40
310/340390/400Aug 21$16.70$13.301.26$323.30$406.70
270/280390/400Aug 21$5.50$4.501.22$274.50$395.50
310/340400/440Aug 21$22.00$18.001.22$318.00$422.00
310/340380/390Aug 21$15.85$14.151.12$324.15$395.85
270/280360/380Aug 21$10.50$9.501.11$269.50$370.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 10.11, cheapest $0.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.90$9.1010.11
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$310.00$340.00Aug 21$3.35$26.657.96

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 $-1.00, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Aug 21-$1.00$39.00
$360.00$380.001:2Aug 21-$15.65$4.35
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$310.00$280.001:2Aug 21-$1.30$28.70
$340.00$310.001:2Aug 21-$8.00$22.00
$280.00$270.001:2Aug 21-$6.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.25%, avg 6.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$35.400.541.4%10.25%11.61%11212
$360.00Aug 21$31.200.494.3%9.04%13.29%1--
$380.00Aug 21$22.600.4110.1%6.55%16.59%1102
$390.00Aug 21$20.800.3812.9%6.02%18.97%577
$400.00Aug 21$16.700.3415.8%4.84%20.68%1--
$440.00Aug 21$8.500.2127.4%2.46%29.89%706

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. 198 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 $340.00 12-18 call last traded $61.90 on 07/17 (now $72.50/$75.00) — try a limit near $72.50. Also watch the $370.00 10-16 call last traded $45.00 on 07/16 (now $47.50/$49.70) — try a limit near $47.50; the $380.00 10-16 call last traded $28.78 on 07/17 (now $43.90/$45.90) — try a limit near $43.90. Most tradeable put: the $420.00 10-16 put last traded $58.00 on 06/30 (now $102.40/$105.80) — try a limit near $102.40.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$35.40$37.10$36.25$34.59 07/16$27.15–$111.90$35.40212
$350.00Oct 16$55.20$57.50$56.35$101.58 06/22$45.60–$126.60$56.35--
$350.00Dec 18$68.00$71.30$69.65$54.20 07/17$57.45–$140.95$68.00--
$350.00Jan 15$72.80$76.60$74.70$76.82 07/15$62.05–$145.10$74.70--
$350.00Feb 19$78.50$81.90$80.20$83.50 07/08$67.95–$151.55$80.20--
$350.00May 21$91.70$95.50$93.60$107.00 06/15$80.60–$164.50$93.60--
$350.00Aug 20$102.00$107.00$104.50$140.20 06/18$91.00–$175.75$104.50--
$350.00Nov 19$112.00$117.00$114.50$99.60 07/17$100.00–$186.25$112.00--
$340.00Aug 21$40.10$42.20$41.15$32.88 07/17$31.15–$119.75$40.10--
$340.00Oct 16$59.70$61.90$60.80$49.50 07/17$49.50–$133.55$59.70--
$340.00Dec 18$72.50$75.00$73.75$61.90 07/17$60.60–$146.95$72.50847
$340.00Jan 15$76.80$80.70$78.75$81.85 07/08$65.50–$151.05$78.75--
$340.00Nov 19$116.00$120.50$118.25$108.70 06/03$104.00–$191.25$116.00--
$360.00Aug 21$31.20$33.30$32.25$24.00 07/17$24.05–$104.30$31.20--
$360.00Oct 16$51.20$53.40$52.30$74.00 07/09$42.10–$120.10$52.30--
$360.00Dec 18$63.80$67.90$65.85$81.88 07/10$54.35–$134.70$65.85--
$360.00Jan 15$69.10$72.30$70.70$72.85 07/15$58.30–$139.35$70.70--
$360.00May 21$88.10$91.40$89.75$131.00 06/22$77.25–$159.25$89.75--
$360.00Nov 19$108.70$113.00$110.85$133.00 07/14$97.25–$181.50$110.85--
$330.00Aug 21$45.10$47.00$46.05$35.20 07/17$35.30–$127.60$45.10--
$330.00Sep 18$55.50$58.80$57.15$46.50 07/17$45.70–$58.40$55.50--
$330.00Oct 16$63.10$66.70$64.90$54.00 07/17$53.65–$140.70$63.10--
$330.00Dec 18$76.50$80.00$78.25$90.20 07/10$65.00–$153.40$78.25--
$330.00Nov 19$119.50$123.80$121.65$106.38 07/17$106.75–$196.25$119.50--
$370.00Aug 21$27.20$29.30$28.25$21.40 07/17$21.00–$96.95$27.20--
$370.00Oct 16$47.50$49.70$48.60$45.00 07/16$38.80–$113.75$47.50130
$370.00Dec 18$59.90$64.10$62.00$87.68 06/24$51.10–$128.80$62.00--
$370.00Jan 15$65.10$68.80$66.95$135.20 06/30$54.85–$133.45$66.95--
$370.00Nov 19$105.50$110.00$107.75$125.00 07/09$94.00–$177.00$107.75--
$320.00Aug 21$49.70$52.80$51.25$48.00 07/15$39.80–$136.00$49.70--
$320.00Sep 18$61.00$63.50$62.25$46.25 07/17$50.20–$63.35$61.00--
$320.00Oct 16$68.80$72.20$70.50$95.92 07/09$57.90–$148.10$70.50--
$320.00Dec 18$81.20$85.40$83.30$72.48 07/16$69.60–$159.80$81.20--
$320.00Jan 15$86.20$90.00$88.10$70.18 07/17$73.55–$163.75$86.20--
$320.00Nov 19$123.50$128.00$125.75$170.20 06/25$110.75–$201.50$125.75--
$380.00Aug 21$22.60$25.30$23.95$12.80 07/17$18.25–$90.25$22.60102
$380.00Oct 16$43.90$45.90$44.90$28.78 07/17$35.45–$107.75$43.90205
$380.00Dec 18$56.30$60.70$58.50$78.00 07/06$47.90–$123.10$58.50--
$380.00Jan 15$61.60$65.20$63.40$74.88 07/06$51.75–$127.95$63.40--
$380.00Nov 19$102.00$107.00$104.50$112.50 07/02$91.00–$172.50$104.50--
$310.00Aug 21$55.50$58.80$57.15$37.00 07/17$45.15–$144.45$55.50--
$310.00Sep 18$66.60$69.00$67.80$51.00 07/17$54.20–$68.90$66.60--
$310.00Oct 16$74.00$77.30$75.65$78.50 07/07$62.65–$155.55$75.65--
$310.00Dec 18$86.30$90.30$88.30$111.90 07/09$73.80–$166.90$88.30--
$310.00Jan 15$90.80$94.30$92.55$112.50 06/17$77.95–$170.35$92.55--
$310.00Nov 19$127.70$132.50$130.10$151.00 07/09$114.25–$207.00$130.10--
$390.00Aug 21$20.80$22.20$21.50$16.10 07/17$16.05–$83.80$20.807
$390.00Oct 16$40.50$42.20$41.35$39.40 07/16$33.10–$101.90$40.50--
$390.00Dec 18$52.90$56.00$54.45$59.30 07/15$45.05–$117.95$54.45--
$390.00Jan 15$58.20$62.00$60.10$64.62 07/13$49.20–$122.75$60.10--
$390.00Nov 19$99.00$103.50$101.25$74.50 05/21$88.00–$168.00$99.00--
$300.00Aug 21$61.80$65.30$63.55$53.13 07/16$50.25–$153.15$61.80--
$300.00Oct 16$79.90$83.20$81.55$69.73 07/16$67.30–$163.25$79.90--
$300.00Dec 18$91.30$95.50$93.40$79.30 07/17$78.55–$173.90$91.30--
$300.00Jan 15$95.90$99.70$97.80$85.35 07/17$82.95–$177.25$95.90--
$300.00Feb 19$101.10$104.90$103.00$88.60 07/17$87.95–$182.25$101.10--
$300.00May 21$113.00$117.30$115.15$102.00 07/17$99.75–$193.75$113.00--
$300.00Aug 20$122.50$127.00$124.75$142.00 06/15$109.70–$203.00$124.75--
$300.00Nov 19$132.00$136.50$134.25$127.94 06/11$118.50–$212.50$132.00--
$400.00Aug 21$16.70$19.70$18.20$14.30 07/17$13.75–$77.40$16.70--
$400.00Oct 16$35.70$39.90$37.80$33.92 07/16$30.10–$96.40$35.7063
$400.00Dec 18$49.70$53.00$51.35$39.20 07/17$41.95–$112.70$49.70--
$400.00Jan 15$55.10$58.70$56.90$43.00 07/17$46.45–$117.75$55.10--
$400.00May 21$74.80$79.00$76.90$72.70 07/16$65.25–$140.00$74.80--
$400.00Aug 20$85.50$90.50$88.00$121.35 06/25$75.75–$153.75$88.00--
$400.00Nov 19$96.00$100.50$98.25$76.80 07/17$85.00–$164.00$96.00--
$290.00Aug 21$68.80$72.10$70.45$93.27 07/09$56.45–$162.05$70.45--
$290.00Oct 16$85.70$89.10$87.40$105.00 06/15$72.70–$171.25$87.40--
$290.00Jan 15$101.50$104.90$103.20$124.40 06/17$87.80–$184.30$103.20--
$410.00Aug 21$14.10$17.30$15.70$10.90 07/17$12.30–$71.25$14.10--
$410.00Oct 16$33.00$36.20$34.60$32.16 07/07$27.90–$91.30$33.00--
$410.00Dec 18$46.70$49.60$48.15$70.46 06/24$39.65–$107.65$48.15--
$410.00Aug 20$82.50$86.80$84.65$107.23 06/26$73.25–$148.00$84.65--
$280.00Aug 21$76.10$79.20$77.65$91.52 07/14$63.00–$171.25$77.65--
$280.00Oct 16$91.90$95.80$93.85$81.70 07/16$78.40–$179.30$91.90--
$280.00Jan 15$107.10$110.60$108.85$192.77 06/30$92.90–$191.50$108.85--
$280.00Nov 19$140.50$145.00$142.75$165.52 07/09$126.75–$224.00$142.75--
$420.00Aug 21$12.10$15.30$13.70$8.23 07/17$10.40–$65.85$12.10--
$420.00Oct 16$30.40$33.50$31.95$36.78 07/13$25.65–$86.20$31.95--
$420.00Dec 18$43.90$48.10$46.00$62.80 07/09$37.15–$102.90$46.00--
$420.00Jan 15$49.50$53.00$51.25$63.79 07/02$41.30–$108.15$51.25--
$270.00Aug 21$83.70$86.70$85.20$70.00 07/17$69.80–$180.20$83.70--
$270.00Oct 16$98.40$102.10$100.25$93.50 07/15$84.45–$187.70$98.40--
$270.00Dec 18$108.90$112.90$110.90$136.60 07/09$94.85–$196.20$110.90--
$270.00May 21$128.00$132.30$130.15$176.30 06/25$114.25–$213.25$130.15--
$260.00Aug 21$91.80$95.10$93.45$136.40 06/29$76.90–$189.50$93.45--
$260.00Oct 16$105.40$108.60$107.00$100.05 07/15$90.95–$196.15$105.40--
$260.00Dec 18$115.00$119.00$117.00$156.70 06/24$100.85–$203.95$117.00--
$260.00Jan 15$119.10$122.40$120.75$151.00 06/24$104.05–$206.55$120.75--
$440.00Aug 21$8.50$10.70$9.60--$9.60–$9.60—$8.506
$250.00Oct 16$112.50$115.30$113.90$135.52 07/10$97.65–$204.75$113.90--
$250.00Dec 18$121.60$125.60$123.60$130.90 07/13$106.40–$211.95$123.60--
$250.00Jan 15$125.40$129.20$127.30$101.90 05/22$110.25–$214.45$125.40--
$250.00Feb 19$129.80$133.20$131.50$190.60 06/22$114.65–$218.15$131.50--
$250.00May 21$139.20$143.20$141.20$154.16 07/14$124.50–$227.00$141.20--
$240.00Aug 21$108.80$112.00$110.40$108.08 07/15$92.60–$208.35$108.80--
$480.00Aug 21$4.00$7.70$5.85--$5.85–$5.85—$4.00122
$500.00Oct 16$15.00$18.60$16.80--$16.80–$17.70$15.0075
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$39.00$41.20$40.10$49.20 07/17$14.55–$52.25$40.10--
$350.00Oct 16$57.00$59.10$58.05$61.70 07/16$27.55–$68.30$58.05--
$350.00Dec 18$68.60$71.20$69.90$43.98 06/29$39.00–$78.55$68.60--
$350.00Jan 15$72.30$75.00$73.65$70.73 07/08$42.50–$81.85$72.30--
$340.00Aug 21$33.70$35.90$34.80$45.00 07/17$12.50–$46.40$34.80--
$340.00Oct 16$51.30$53.60$52.45$41.85 07/09$24.40–$62.00$51.30--
$340.00Dec 18$62.80$65.50$64.15$54.00 07/09$35.75–$72.30$62.80--
$360.00Aug 21$44.60$47.50$46.05$43.70 07/13$17.00–$58.90$44.60--
$360.00Oct 16$62.70$64.90$63.80$39.30 06/25$30.85–$74.65$62.70326
$360.00Dec 18$73.50$77.20$75.35$77.80 07/07$43.25–$84.85$75.35--
$330.00Aug 21$28.80$31.50$30.15$38.45 07/17$10.70–$40.55$30.15--
$330.00Oct 16$46.30$48.40$47.35$32.50 06/24$21.70–$56.85$46.30--
$330.00Feb 19$65.30$68.40$66.85$64.90 05/26$39.45–$74.10$65.30--
$370.00Aug 21$50.50$53.50$52.00$39.22 07/09$19.85–$65.95$50.50--
$370.00Oct 16$68.60$71.50$70.05$49.40 06/23$34.50–$81.40$68.60--
$320.00Aug 21$24.30$26.60$25.45$34.03 07/17$8.90–$35.25$25.45--
$320.00Oct 16$41.20$44.00$42.60$30.10 06/16$19.20–$51.15$41.20--
$320.00Dec 18$51.70$55.00$53.35$37.20 06/23$28.90–$60.80$51.70--
$320.00Jan 15$55.70$58.50$57.10$42.00 06/17$31.55–$63.90$55.70--
$380.00Aug 21$57.30$60.00$58.65$60.45 07/16$22.85–$73.25$58.65--
$380.00Oct 16$74.90$78.00$76.45$62.30 07/09$38.20–$88.60$74.90--
$380.00Dec 18$85.70$89.40$87.55$94.00 07/16$51.35–$98.40$87.55--
$310.00Aug 21$20.30$22.50$21.40$29.60 07/17$7.65–$30.35$21.40--
$310.00Oct 16$36.30$39.50$37.90$26.02 07/02$16.75–$45.85$36.30--
$310.00Dec 18$46.50$50.00$48.25$35.10 06/17$26.00–$55.35$46.50--
$390.00Aug 21$64.00$67.00$65.50$51.50 07/09$26.60–$80.95$64.00--
$390.00Oct 16$81.50$84.40$82.95$61.20 06/23$42.50–$95.95$81.50--
$390.00Feb 19$101.40$104.60$103.00$77.30 06/18$65.00–$113.10$101.40--
$300.00Aug 21$16.30$19.50$17.90$24.61 07/17$6.35–$25.90$17.90--
$300.00Sep 18$26.00$28.50$27.25$33.70 07/17$27.25–$33.95$27.25204
$300.00Oct 16$31.90$35.00$33.45$34.19 07/07$14.25–$40.40$33.45--
$300.00Dec 18$41.80$45.50$43.65$44.85 07/16$23.15–$49.95$43.65--
$300.00May 21$58.90$62.40$60.65$57.80 07/13$37.90–$66.75$58.90--
$400.00Aug 21$71.10$73.50$72.30$73.30 07/08$29.75–$88.95$72.30--
$400.00Oct 16$87.00$91.30$89.15$90.80 07/08$46.90–$103.05$89.15--
$400.00May 21$118.20$121.50$119.85$119.22 06/04$81.10–$130.00$119.22--
$290.00Aug 21$12.90$16.30$14.60$21.60 07/17$5.35–$21.85$14.60--
$290.00Oct 16$28.00$31.40$29.70$25.11 07/02$12.60–$35.75$28.00--
$290.00Jan 15$41.10$44.30$42.70$23.40 06/30$22.80–$48.70$41.10--
$290.00Feb 19$45.10$48.40$46.75$44.11 07/13$26.40–$52.40$45.10--
$410.00Oct 16$95.10$98.50$96.80$72.70 06/23$52.00–$110.25$95.10--
$410.00Dec 18$106.00$109.70$107.85$89.70 06/24$65.55–$120.20$106.00--
$280.00Aug 21$10.10$12.60$11.35$16.30 07/17$4.43–$17.90$11.35126
$280.00Oct 16$24.40$27.50$25.95$29.14 07/16$10.90–$31.50$25.95--
$280.00Dec 18$33.60$37.00$35.30$24.80 06/16$18.15–$40.75$33.60--
$280.00Jan 15$36.70$40.00$38.35$39.98 07/16$20.10–$43.55$38.35--
$280.00Sep 18$18.60$21.50$20.05--$20.05–$20.35$18.608
$420.00Aug 21$86.20$89.60$87.90$40.00 06/30$38.30–$105.30$86.20--
$420.00Oct 16$102.40$105.80$104.10$58.00 06/30$56.50–$118.10$102.409
$420.00Jan 15$117.60$120.50$119.05$85.60 06/18$74.65–$130.60$117.60--
$270.00Aug 21$7.60$10.70$9.15$13.40 07/17$3.80–$14.80$9.1566
$270.00Sep 18$15.40$18.20$16.80$21.80 07/17$16.80–$22.40$16.80--
$270.00Oct 16$20.80$24.30$22.55$14.60 06/15$9.50–$27.60$20.80--
$270.00Jan 15$32.70$36.00$34.35$20.70 06/18$18.00–$39.25$32.70--
$430.00Aug 21$94.90$97.60$96.25$44.30 06/30$43.00–$113.85$94.90--
$430.00Oct 16$110.50$113.30$111.90$63.80 06/30$61.60–$126.20$110.50--
$260.00Aug 21$5.60$9.50$7.55$10.90 07/17$2.80–$12.10$7.55--
$260.00Dec 18$26.10$29.80$27.95$19.50 06/16$14.05–$32.40$26.10--
$260.00Sep 18$12.40$16.10$14.25--$14.25–$14.25—$12.401
$440.00Aug 21$102.50$105.90$104.20$61.21 07/01$48.00–$122.85$102.50--
$440.00Oct 16$117.40$121.00$119.20$78.30 06/29$66.75–$134.30$117.40--
$440.00Jan 15$131.80$135.00$133.40$105.00 06/23$85.20–$146.15$131.80--
$250.00Aug 21$3.80$7.80$5.80$8.70 07/17$2.45–$9.75$5.80--
$250.00Sep 18$9.80$13.60$11.70$14.70 07/17$11.70–$15.75$11.70--
$250.00Oct 16$15.00$17.60$16.30$20.50 07/17$7.50–$20.70$16.306
$250.00Dec 18$22.80$26.30$24.55$29.40 07/17$12.10–$28.65$24.55--
$250.00Jan 15$25.40$28.80$27.10$15.50 06/22$13.85–$31.40$25.40--
$250.00Feb 19$28.70$32.30$30.50$28.10 05/26$16.55–$34.75$28.70--
$450.00Aug 21$111.70$114.50$113.10$66.50 07/01$53.05–$131.80$111.70--
$450.00Sep 18$119.00$122.90$120.95$126.50 07/16$120.70–$137.50$120.95--
$450.00Oct 16$125.20$128.40$126.80$84.80 06/29$72.35–$142.65$125.20--
$240.00Aug 21$2.90$6.50$4.70$7.16 07/17$2.03–$7.70$4.70--
$240.00Sep 18$7.60$11.60$9.60$12.90 07/17$9.60–$13.30$9.60--
$240.00Oct 16$12.30$16.00$14.15$13.07 06/03$5.55–$17.85$13.07--
$240.00Dec 18$19.70$23.40$21.55$25.75 07/17$10.55–$25.65$21.55--
$460.00Aug 21$120.10$123.20$121.65$74.40 07/01$59.05–$140.60$120.10--
$460.00Sep 18$127.30$130.90$129.10$140.00 07/16$129.05–$145.75$129.10--
$460.00Oct 16$133.30$136.90$135.10$89.30 06/22$78.00–$150.90$133.30--
$230.00Aug 21$1.80$3.90$2.85$6.01 07/17$1.83–$5.65$2.8556
$230.00Oct 16$9.80$13.80$11.80$11.00 06/03$4.75–$15.00$11.00--
$230.00Dec 18$16.70$20.60$18.65$10.40 07/01$9.10–$22.05$16.70--
$230.00Nov 19$39.00$43.50$41.25$41.51 07/16$27.75–$45.10$41.25--
$470.00Aug 21$128.80$132.10$130.45$81.30 07/01$64.70–$149.85$128.80--
$220.00Oct 16$7.80$11.90$9.85$12.30 07/17$4.32–$12.60$9.85--
$220.00Dec 18$14.20$18.00$16.10$8.50 06/22$7.65–$19.20$14.20--
$220.00Jan 15$16.40$20.20$18.30$17.17 07/13$8.95–$21.15$17.17--
$480.00Aug 21$137.90$141.20$139.55$88.70 07/01$71.25–$159.45$137.90--
$480.00Oct 16$149.60$153.30$151.45$111.20 06/25$90.15–$167.95$149.60--
$210.00Jan 15$13.80$17.70$15.75$10.24 06/17$7.65–$18.40$13.80--
$490.00Aug 21$147.20$150.60$148.90$95.00 07/01$77.95–$168.90$147.20--
$200.00Oct 16$4.60$8.50$6.55$8.50 07/17$2.55–$8.50$6.5530
$200.00Nov 19$28.00$32.50$30.25$22.00 06/18$20.00–$33.00$28.00--
$195.00Aug 21$0.00$3.30$1.65$1.34 07/10$1.50–$2.20$1.34--
$190.00Oct 16$3.30$7.30$5.30$4.10 07/09$2.07–$6.70$4.10--
$190.00Feb 19$11.50$15.10$13.30$13.52 05/22$6.65–$15.65$13.30--
$185.00Dec 18$6.90$10.90$8.90$7.59 07/09$4.10–$10.75$7.59--
$185.00Feb 19$10.50$14.40$12.45$12.44 05/22$6.10–$14.45$12.44--
$180.00Oct 16$2.30$6.20$4.25$5.35 05/21$1.85–$5.40$4.25--
$170.00Jan 15$6.10$10.20$8.15$5.39 06/24$3.75–$9.35$6.10--
$160.00Oct 16$1.35$2.75$2.05$2.15 07/10$1.55–$3.20$2.05--

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 325
Total Puts 92
Put/Call Ratio 0.28
Net Difference 233

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,527
Total Puts 3,505
Average Put/Call Ratio 1.06
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