Tour v397
MKSI
MKS INC
$329.18 -4.67%
$327.62 (-0.47%)🌙
as of 07/25 03:05 AM
(7/23 18:50) ◀
|
Friday, July 24, 2026 (3:05am)
January 2026
|
▶ (7/27 18:49)
◀ 7/24 03:05 ▶

Option Volume

Detail
ℹ
Current (07/25) 526
Calls: 273 (52%)
Puts: 253 (48%)
Prior (07/23) 417
Calls: 325 (78%)
Puts: 92 (22%)
Current vs Prior +26.14%
Calls: -16.00% (Calls)
Puts: +175.00% (Puts)
Prior 7-Day Total 6,332
Calls: 3,111 (49%)
Puts: 3,221 (51%)
Prior 7-Day Average 904
Calls: 444 (49%)
Puts: 460 (51%)
Current vs Prior 7-Day Avg -41.85%
Calls: -38.57%
Puts: -45.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $1.74M
Calls: $1.02M (59%)
Puts: $719.8K (41%)
Prior (07/23) $1.02M
Calls: $674.2K (66%)
Puts: $347.5K (34%)
Current vs Prior +69.89%
Calls: +50.69%
Puts: +107.13%
Prior 7-Day Total $27.66M
Calls: $10.82M (39%)
Puts: $16.84M (61%)
Prior 7-Day Average $3.95M
Calls: $1.55M (39%)
Puts: $2.41M (61%)
Current vs Prior 7-Day Avg -56.08%
Calls: -34.30%
Puts: -70.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.93
Prior (07/23) 0.28
Current vs Prior +227.38%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -10.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/25) 1,440
Calls: 747 (52%)
Puts: 693 (48%)
Prior (07/23) 2,601
Calls: 1,769 (68%)
Puts: 832 (32%)
Current vs Prior -44.64%
Prior 7-Day Total 18,909
Calls: 11,839 (63%)
Puts: 7,070 (37%)
Prior 7-Day Average 2,701
Calls: 1,691 (63%)
Puts: 1,010 (37%)
Current vs Prior 7-Day Avg -46.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.01% | 29.19%
Prior 23.53% | 29.92%
Current vs Prior -2.20% | -2.41%
Prior 7-Day Avg 19.30% | 28.51%
Current vs 7-Day Avg +19.25% | +2.39%
Prior 7-Day Eod 23.53% | 29.92%
Current vs 7-Day Eod -2.20% | -2.41%
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

Elevated premium activity with dollar volume up 70% vs prior. P/C ratio rising 227% - increased hedging/bearish positioning. Declining open interest (down 45%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 BULLISH
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 5 of results (avg 7.3%, best 4.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2169.4072.90$71.154.9%30.80--
$300.00Aug 2149.3052.40$50.856.1%20.6838
$370.00Aug 2119.6021.10$20.357.4%20.3832
$320.00Aug 2138.1041.90$40.009.5%20.5960
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2129.3031.90$30.608.5%60.41102

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 0.69, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2169.4072.90$71.154.9%30.80--
$300.00Aug 2149.3052.40$50.856.1%20.6838
$320.00Aug 2138.1041.90$40.009.5%20.5960
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 326, top 169)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 218.5011.20$9.8527.4%610.22229
$410.00Aug 219.9012.50$11.2023.2%550.2485
$360.00Aug 2121.1025.10$23.1017.3%150.428
$270.00Aug 2169.4072.90$71.154.9%30.80--
$300.00Aug 2149.3052.40$50.856.1%20.6838
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2124.7027.30$26.0010.0%1690.36380
$320.00Aug 2129.3031.90$30.608.5%60.41102
$280.00Aug 2112.7015.00$13.8516.6%40.23127
$260.00Aug 217.5010.30$8.9031.5%20.1664
$250.00Aug 215.608.90$7.2545.5%10.14--

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 6.41, avg 2.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$410.00Aug 21$1.35$8.65$1.356.41$401.35
$410.00$420.00Aug 21$1.35$8.65$1.356.41$411.35
$390.00$400.00Aug 21$2.45$7.55$2.453.08$392.45
$370.00$390.00Aug 21$5.35$14.65$5.352.74$375.35
$360.00$370.00Aug 21$2.75$7.25$2.752.64$362.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$1.65$8.35$1.655.06$258.35
$280.00$260.00Aug 21$4.95$15.05$4.953.04$275.05
$300.00$280.00Aug 21$7.90$12.10$7.901.53$292.10
$310.00$300.00Aug 21$4.25$5.75$4.251.35$305.75
$320.00$310.00Aug 21$4.60$5.40$4.601.17$315.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.09, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$300.00Aug 21$20.30$20.30$9.702.09$290.30
$300.00$320.00Aug 21$10.85$10.85$9.151.19$310.85
$320.00$360.00Aug 21$16.90$16.90$23.100.73$336.90
$360.00$370.00Aug 21$2.75$2.75$7.250.38$362.75
$370.00$390.00Aug 21$5.35$5.35$14.650.37$375.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$4.60$4.60$5.400.85$315.40
$310.00$300.00Aug 21$4.25$4.25$5.750.74$305.75
$300.00$280.00Aug 21$7.90$7.90$12.100.65$292.10
$280.00$260.00Aug 21$4.95$4.95$15.050.33$275.05
$260.00$250.00Aug 21$1.65$1.65$8.350.20$258.35

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. 2 found (cheapest 21.45% of stock, avg 21.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$40.00$30.60$70.60$249.40$390.6021.45%
$300.00Aug 21$50.85$21.75$72.60$227.40$372.6022.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.11% of stock, avg 11.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$260.00Aug 21$11.20$8.90$20.10$239.90$430.10
$400.00$260.00Aug 21$12.55$8.90$21.45$238.55$421.45
$390.00$260.00Aug 21$15.00$8.90$23.90$236.10$413.90
$410.00$280.00Aug 21$11.20$13.85$25.05$254.95$435.05
$400.00$280.00Aug 21$12.55$13.85$26.40$253.60$426.40
$390.00$280.00Aug 21$15.00$13.85$28.85$251.15$418.85
$370.00$260.00Aug 21$20.35$8.90$29.25$230.75$399.25
$360.00$260.00Aug 21$23.10$8.90$32.00$228.00$392.00
$410.00$300.00Aug 21$11.20$21.75$32.95$267.05$442.95
$370.00$280.00Aug 21$20.35$13.85$34.20$245.80$404.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.76, avg credit $9.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/280300/320Aug 21$15.80$4.203.76$264.20$315.80
310/320360/370Aug 21$7.35$2.652.77$312.65$367.35
250/260270/300Aug 21$21.95$8.052.73$238.05$291.95
310/320390/400Aug 21$7.05$2.952.39$312.95$397.05
300/310360/370Aug 21$7.00$3.002.33$303.00$367.00
300/310390/400Aug 21$6.70$3.302.03$303.30$396.70
280/300370/390Aug 21$13.25$6.751.96$286.75$383.25
250/260300/320Aug 21$12.50$7.501.67$247.50$312.50
280/300320/360Aug 21$24.80$15.201.63$275.20$344.80
310/320400/410Aug 21$5.95$4.051.47$314.05$405.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 27.57, cheapest $0.35)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$1.10$8.908.09
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.35$9.6527.57
$260.00$280.00$300.00Aug 21$2.95$17.055.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-6.20, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$360.001:2Aug 21-$6.20$33.80
$370.00$390.001:2Aug 21-$9.65$10.35
$410.00$420.001:2Aug 21-$8.50$1.50
$400.00$410.001:2Aug 21-$9.85$0.15
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Aug 21-$3.95$16.05
$300.00$280.001:2Aug 21-$5.95$14.05
$260.00$250.001:2Aug 21-$5.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.41%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$21.100.429.4%6.41%15.77%158
$370.00Aug 21$19.600.3812.4%5.95%18.35%232
$390.00Aug 21$13.600.3118.5%4.13%22.61%162
$400.00Aug 21$11.500.2721.5%3.49%25.01%2104
$410.00Aug 21$9.900.2424.6%3.01%27.56%5585
$420.00Aug 21$8.500.2227.6%2.58%30.17%61229

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 $350.00 02-19 call last traded $83.50 on 07/08 (now $67.80/$71.40) — try a limit near $69.60. Also watch the $300.00 08-21 call last traded $53.13 on 07/16 (now $49.30/$52.40) — try a limit near $50.85; the $370.00 08-21 call last traded $21.40 on 07/17 (now $19.60/$21.10) — try a limit near $20.35. Most tradeable put: the $320.00 08-21 put last traded $34.03 on 07/17 (now $29.30/$31.90) — try a limit near $30.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$34.50$36.30$35.40$35.20 07/17$35.30–$127.60$35.20--
$330.00Sep 18$44.70$48.00$46.35$46.50 07/17$45.70–$58.40$46.35--
$330.00Oct 16$52.80$56.40$54.60$54.00 07/17$53.65–$140.70$54.00--
$330.00Dec 18$65.20$69.40$67.30$90.20 07/10$65.00–$153.40$67.30--
$330.00Nov 19$107.50$112.00$109.75$106.38 07/17$106.75–$196.25$107.50--
$320.00Aug 21$38.10$41.90$40.00$48.00 07/15$39.80–$136.00$40.0060
$320.00Sep 18$49.40$52.10$50.75$46.25 07/17$50.20–$63.35$49.40--
$320.00Oct 16$56.50$60.80$58.65$95.92 07/09$57.90–$148.10$58.65--
$320.00Dec 18$69.50$73.80$71.65$72.48 07/16$69.60–$159.80$71.65--
$320.00Jan 15$74.00$78.00$76.00$70.18 07/17$73.55–$163.75$74.00--
$320.00Nov 19$111.50$116.00$113.75$170.20 06/25$110.75–$201.50$113.75--
$340.00Aug 21$29.10$31.60$30.35$32.88 07/17$30.35–$119.75$30.35--
$340.00Oct 16$49.40$51.50$50.45$49.50 07/17$49.50–$133.55$49.50--
$340.00Dec 18$61.60$65.10$63.35$61.90 07/17$60.60–$146.95$61.90--
$340.00Jan 15$65.60$69.40$67.50$81.85 07/08$65.50–$151.05$67.50--
$340.00Nov 19$104.00$108.50$106.25$108.70 06/03$104.00–$191.25$106.25--
$310.00Aug 21$43.60$46.70$45.15$37.00 07/17$45.15–$144.45$43.60--
$310.00Sep 18$54.40$57.10$55.75$51.00 07/17$54.20–$68.90$54.40--
$310.00Oct 16$61.50$65.60$63.55$78.50 07/07$62.65–$155.55$63.55--
$310.00Dec 18$74.30$78.30$76.30$111.90 07/09$73.80–$166.90$76.30--
$310.00Jan 15$78.60$82.50$80.55$112.50 06/17$77.95–$170.35$80.55--
$310.00Nov 19$115.00$120.00$117.50$151.00 07/09$114.25–$207.00$117.50--
$350.00Aug 21$26.20$27.90$27.05$34.59 07/16$27.05–$111.90$27.05--
$350.00Oct 16$44.00$47.90$45.95$101.58 06/22$45.60–$126.60$45.95--
$350.00Dec 18$57.10$61.40$59.25$54.20 07/17$57.45–$140.95$57.10--
$350.00Jan 15$61.80$65.50$63.65$76.82 07/15$62.05–$145.10$63.65--
$350.00Feb 19$67.80$71.40$69.60$83.50 07/08$67.95–$151.55$69.605
$350.00May 21$80.50$84.60$82.55$107.00 06/15$80.60–$164.50$82.55--
$350.00Aug 20$91.00$95.40$93.20$140.20 06/18$91.00–$175.75$93.20--
$350.00Nov 19$100.50$105.00$102.75$99.60 07/17$100.00–$186.25$100.50--
$300.00Aug 21$49.30$52.40$50.85$53.13 07/16$50.25–$153.15$50.8538
$300.00Oct 16$66.70$70.90$68.80$69.73 07/16$67.30–$163.25$68.80--
$300.00Dec 18$79.50$83.40$81.45$79.30 07/17$78.55–$173.90$79.50--
$300.00Jan 15$83.40$87.10$85.25$85.35 07/17$82.95–$177.25$85.25--
$300.00Feb 19$89.00$92.60$90.80$88.60 07/17$87.95–$182.25$89.00--
$300.00May 21$100.50$104.60$102.55$102.00 07/17$99.75–$193.75$102.00--
$300.00Aug 20$110.00$115.00$112.50$142.00 06/15$109.70–$203.00$112.50--
$300.00Nov 19$119.20$123.50$121.35$127.94 06/11$118.50–$212.50$121.35--
$360.00Aug 21$21.10$25.10$23.10$24.00 07/17$23.10–$104.30$23.108
$360.00Oct 16$41.80$43.60$42.70$74.00 07/09$42.10–$120.10$42.70--
$360.00Dec 18$53.50$57.80$55.65$81.88 07/10$54.35–$134.70$55.65--
$360.00Jan 15$58.10$62.10$60.10$72.85 07/15$58.30–$139.35$60.10--
$360.00May 21$77.00$81.30$79.15$131.00 06/22$77.25–$159.25$79.15--
$360.00Nov 19$97.50$102.00$99.75$133.00 07/14$97.25–$181.50$99.75--
$290.00Aug 21$55.30$59.00$57.15$93.27 07/09$56.45–$162.05$57.15--
$290.00Oct 16$72.80$76.50$74.65$105.00 06/15$72.70–$171.25$74.65--
$290.00Jan 15$88.50$92.10$90.30$124.40 06/17$87.80–$184.30$90.30--
$370.00Aug 21$19.60$21.10$20.35$21.40 07/17$20.35–$96.95$20.3532
$370.00Oct 16$37.40$41.00$39.20$45.00 07/16$38.80–$113.75$39.20--
$370.00Dec 18$50.10$54.20$52.15$87.68 06/24$51.10–$128.80$52.15--
$370.00Jan 15$54.70$58.70$56.70$135.20 06/30$54.85–$133.45$56.70--
$370.00Nov 19$94.00$99.00$96.50$125.00 07/09$94.00–$177.00$96.50--
$280.00Aug 21$62.10$65.70$63.90$91.52 07/14$63.00–$171.25$63.90--
$280.00Oct 16$78.00$82.20$80.10$81.70 07/16$78.40–$179.30$80.10--
$280.00Jan 15$93.80$97.50$95.65$192.77 06/30$92.90–$191.50$95.65--
$280.00Nov 19$127.50$132.50$130.00$165.52 07/09$126.75–$224.00$130.00--
$380.00Aug 21$15.90$18.70$17.30$12.80 07/17$17.30–$90.25$15.90--
$380.00Oct 16$34.60$37.70$36.15$28.78 07/17$35.45–$107.75$34.60--
$380.00Dec 18$46.80$51.10$48.95$78.00 07/06$47.90–$123.10$48.95--
$380.00Jan 15$51.40$55.50$53.45$74.88 07/06$51.75–$127.95$53.45--
$380.00Nov 19$91.00$95.50$93.25$112.50 07/02$91.00–$172.50$93.25--
$270.00Aug 21$69.40$72.90$71.15$70.00 07/17$69.80–$180.20$70.00--
$270.00Oct 16$84.80$88.40$86.60$93.50 07/15$84.45–$187.70$86.60--
$270.00Dec 18$96.00$99.50$97.75$136.60 07/09$94.85–$196.20$97.75--
$270.00May 21$115.00$119.10$117.05$176.30 06/25$114.25–$213.25$117.05--
$390.00Aug 21$13.60$16.40$15.00$16.10 07/17$15.00–$83.80$15.0062
$390.00Oct 16$31.30$35.10$33.20$39.40 07/16$33.10–$101.90$33.20--
$390.00Dec 18$43.80$48.20$46.00$59.30 07/15$45.05–$117.95$46.00--
$390.00Jan 15$48.70$51.60$50.15$64.62 07/13$49.20–$122.75$50.15--
$390.00Nov 19$88.10$92.50$90.30$74.50 05/21$88.00–$168.00$88.10--
$260.00Aug 21$77.10$80.70$78.90$136.40 06/29$76.90–$189.50$78.90--
$260.00Oct 16$91.20$94.80$93.00$100.05 07/15$90.95–$196.15$93.00--
$260.00Dec 18$101.90$105.90$103.90$156.70 06/24$100.85–$203.95$103.90--
$260.00Jan 15$105.50$109.00$107.25$151.00 06/24$104.05–$206.55$107.25--
$400.00Aug 21$11.50$13.60$12.55$14.30 07/17$12.55–$77.40$12.55104
$400.00Oct 16$28.00$32.60$30.30$33.92 07/16$30.10–$96.40$30.30--
$400.00Dec 18$41.70$45.00$43.35$39.20 07/17$41.95–$112.70$41.70--
$400.00Jan 15$45.60$49.70$47.65$43.00 07/17$46.45–$117.75$45.6024
$400.00May 21$64.50$69.00$66.75$72.70 07/16$65.25–$140.00$66.75--
$400.00Aug 20$75.50$80.00$77.75$121.35 06/25$75.75–$153.75$77.75--
$400.00Nov 19$85.50$90.00$87.75$76.80 07/17$85.00–$164.00$85.50--
$400.00Feb 19$51.50$55.30$53.40--$53.40–$53.40—$51.5010
$250.00Oct 16$98.00$101.80$99.90$135.52 07/10$97.65–$204.75$99.90--
$250.00Dec 18$108.20$112.00$110.10$130.90 07/13$106.40–$211.95$110.10--
$250.00Jan 15$111.60$115.30$113.45$101.90 05/22$110.25–$214.45$111.60--
$250.00Feb 19$116.10$119.60$117.85$190.60 06/22$114.65–$218.15$117.85--
$250.00May 21$125.50$129.90$127.70$154.16 07/14$124.50–$227.00$127.70--
$410.00Aug 21$9.90$12.50$11.20$10.90 07/17$11.20–$71.25$10.9085
$410.00Oct 16$26.60$29.80$28.20$32.16 07/07$27.90–$91.30$28.20--
$410.00Dec 18$38.50$42.80$40.65$70.46 06/24$39.65–$107.65$40.65--
$410.00Aug 20$72.50$77.50$75.00$107.23 06/26$73.25–$148.00$75.00--
$240.00Aug 21$93.70$96.60$95.15$108.08 07/15$92.60–$208.35$95.15--
$420.00Aug 21$8.50$11.20$9.85$8.23 07/17$9.85–$65.85$8.50229
$420.00Oct 16$23.60$27.80$25.70$36.78 07/13$25.65–$86.20$25.70--
$420.00Dec 18$36.00$40.40$38.20$62.80 07/09$37.15–$102.90$38.20--
$420.00Jan 15$40.40$44.40$42.40$63.79 07/02$41.30–$108.15$42.40--
$450.00Aug 21$4.60$6.50$5.55--$5.55–$5.55—$4.6076
$450.00Nov 19$73.90$77.00$75.45--$75.45–$75.45—$73.9013
$560.00Aug 21$1.00$3.10$2.05--$2.05–$2.05—$1.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$34.50$37.00$35.75$38.45 07/17$10.70–$40.55$35.75--
$330.00Oct 16$50.70$54.50$52.60$32.50 06/24$21.70–$56.85$50.70--
$330.00Feb 19$69.20$73.30$71.25$64.90 05/26$39.45–$74.10$69.20--
$320.00Aug 21$29.30$31.90$30.60$34.03 07/17$8.90–$35.25$30.60102
$320.00Oct 16$45.40$49.00$47.20$30.10 06/16$19.20–$51.15$45.40--
$320.00Dec 18$55.90$60.00$57.95$37.20 06/23$28.90–$60.80$55.90--
$320.00Jan 15$59.40$63.30$61.35$42.00 06/17$31.55–$63.90$59.40--
$340.00Aug 21$40.10$42.40$41.25$45.00 07/17$12.50–$46.40$41.25--
$340.00Oct 16$56.30$60.00$58.15$41.85 07/09$24.40–$62.00$56.30--
$340.00Dec 18$67.20$71.30$69.25$54.00 07/09$35.75–$72.30$67.20--
$310.00Aug 21$24.70$27.30$26.00$29.60 07/17$7.65–$30.35$26.00380
$310.00Oct 16$40.40$44.00$42.20$26.02 07/02$16.75–$45.85$40.40--
$310.00Dec 18$50.50$54.50$52.50$35.10 06/17$26.00–$55.35$50.50--
$310.00Sep 18$34.10$36.60$35.35--$35.35–$35.35—$34.1015
$350.00Aug 21$46.20$48.50$47.35$49.20 07/17$14.55–$52.25$47.35--
$350.00Oct 16$62.70$66.00$64.35$61.70 07/16$27.55–$68.30$62.70--
$350.00Dec 18$73.10$77.40$75.25$43.98 06/29$39.00–$78.55$73.10--
$350.00Jan 15$76.60$80.70$78.65$70.73 07/08$42.50–$81.85$76.60--
$350.00Sep 18$55.90$57.90$56.90--$56.90–$56.90—$55.905
$300.00Aug 21$20.50$23.00$21.75$24.61 07/17$6.35–$25.90$21.75--
$300.00Sep 18$29.80$32.50$31.15$33.70 07/17$27.25–$33.95$31.15--
$300.00Oct 16$35.20$39.00$37.10$34.19 07/07$14.25–$40.40$35.20--
$300.00Dec 18$45.60$49.50$47.55$44.85 07/16$23.15–$49.95$45.60--
$300.00May 21$62.00$66.50$64.25$57.80 07/13$37.90–$66.75$62.00--
$360.00Aug 21$52.50$55.00$53.75$43.70 07/13$17.00–$58.90$52.50--
$360.00Oct 16$68.60$72.20$70.40$39.30 06/25$30.85–$74.65$68.60--
$360.00Dec 18$79.40$83.50$81.45$77.80 07/07$43.25–$84.85$79.40--
$290.00Aug 21$16.00$18.40$17.20$21.60 07/17$5.35–$21.85$17.20--
$290.00Oct 16$30.70$34.90$32.80$25.11 07/02$12.60–$35.75$30.70--
$290.00Jan 15$44.10$48.00$46.05$23.40 06/30$22.80–$48.70$44.10--
$290.00Feb 19$48.10$52.30$50.20$44.11 07/13$26.40–$52.40$48.10--
$370.00Aug 21$58.70$61.90$60.30$39.22 07/09$19.85–$65.95$58.70--
$370.00Oct 16$75.10$79.00$77.05$49.40 06/23$34.50–$81.40$75.10--
$280.00Aug 21$12.70$15.00$13.85$16.30 07/17$4.43–$17.90$13.85127
$280.00Oct 16$26.50$30.50$28.50$29.14 07/16$10.90–$31.50$28.50--
$280.00Dec 18$36.50$40.50$38.50$24.80 06/16$18.15–$40.75$36.50--
$280.00Jan 15$39.60$43.50$41.55$39.98 07/16$20.10–$43.55$39.98--
$380.00Aug 21$66.30$69.10$67.70$60.45 07/16$22.85–$73.25$66.30--
$380.00Oct 16$82.00$85.50$83.75$62.30 07/09$38.20–$88.60$82.00--
$380.00Dec 18$92.60$96.80$94.70$94.00 07/16$51.35–$98.40$94.00--
$270.00Aug 21$10.10$13.00$11.55$13.40 07/17$3.80–$14.80$11.55--
$270.00Sep 18$17.40$21.00$19.20$21.80 07/17$16.80–$22.40$19.20--
$270.00Oct 16$22.90$27.00$24.95$14.60 06/15$9.50–$27.60$22.90--
$270.00Jan 15$35.40$39.00$37.20$20.70 06/18$18.00–$39.25$35.40--
$390.00Aug 21$73.90$76.60$75.25$51.50 07/09$26.60–$80.95$73.90--
$390.00Oct 16$89.80$93.00$91.40$61.20 06/23$42.50–$95.95$89.80--
$390.00Feb 19$108.10$111.50$109.80$77.30 06/18$65.00–$113.10$108.10--
$260.00Aug 21$7.50$10.30$8.90$10.90 07/17$2.80–$12.10$8.9064
$260.00Dec 18$28.60$32.50$30.55$19.50 06/16$14.05–$32.40$28.60--
$400.00Aug 21$81.30$84.90$83.10$73.30 07/08$29.75–$88.95$81.30--
$400.00Oct 16$96.00$100.50$98.25$90.80 07/08$46.90–$103.05$96.00--
$400.00May 21$124.40$128.50$126.45$119.22 06/04$81.10–$130.00$124.40--
$250.00Aug 21$5.60$8.90$7.25$8.70 07/17$2.45–$9.75$7.25--
$250.00Sep 18$11.60$15.10$13.35$14.70 07/17$11.70–$15.75$13.35--
$250.00Oct 16$17.00$20.50$18.75$20.50 07/17$7.50–$20.70$18.75--
$250.00Dec 18$25.10$29.00$27.05$29.40 07/17$12.10–$28.65$27.05--
$250.00Jan 15$27.60$31.50$29.55$15.50 06/22$13.85–$31.40$27.60--
$250.00Feb 19$30.80$35.00$32.90$28.10 05/26$16.55–$34.75$30.80--
$410.00Oct 16$104.60$107.30$105.95$72.70 06/23$52.00–$110.25$104.60--
$410.00Dec 18$114.20$118.30$116.25$89.70 06/24$65.55–$120.20$114.20--
$240.00Aug 21$3.60$7.20$5.40$7.16 07/17$2.03–$7.70$5.40--
$240.00Sep 18$8.90$13.20$11.05$12.90 07/17$9.60–$13.30$11.05--
$240.00Oct 16$13.60$17.50$15.55$13.07 06/03$5.55–$17.85$13.60--
$240.00Dec 18$21.70$25.50$23.60$25.75 07/17$10.55–$25.65$23.60--
$420.00Aug 21$98.10$101.40$99.75$40.00 06/30$38.30–$105.30$98.10--
$420.00Oct 16$112.40$115.40$113.90$58.00 06/30$56.50–$118.10$112.40--
$420.00Jan 15$125.10$128.80$126.95$85.60 06/18$74.65–$130.60$125.10--
$230.00Aug 21$2.40$5.60$4.00$6.01 07/17$1.83–$5.65$4.00--
$230.00Oct 16$11.10$15.40$13.25$11.00 06/03$4.75–$15.00$11.10--
$230.00Dec 18$18.70$22.50$20.60$10.40 07/01$9.10–$22.05$18.70--
$230.00Nov 19$41.00$45.50$43.25$41.51 07/16$27.75–$45.10$41.51--
$430.00Aug 21$106.40$110.00$108.20$44.30 06/30$43.00–$113.85$106.40--
$430.00Oct 16$119.60$123.50$121.55$63.80 06/30$61.60–$126.20$119.60--
$220.00Oct 16$8.80$13.10$10.95$12.30 07/17$4.32–$12.60$10.95--
$220.00Dec 18$15.90$20.00$17.95$8.50 06/22$7.65–$19.20$15.90--
$220.00Jan 15$18.00$22.00$20.00$17.17 07/13$8.95–$21.15$18.00--
$440.00Aug 21$115.50$118.90$117.20$61.21 07/01$48.00–$122.85$115.50--
$440.00Oct 16$127.90$131.50$129.70$78.30 06/29$66.75–$134.30$127.90--
$440.00Jan 15$140.60$144.20$142.40$105.00 06/23$85.20–$146.15$140.60--
$210.00Jan 15$15.40$19.40$17.40$10.24 06/17$7.65–$18.40$15.40--
$450.00Aug 21$124.30$127.90$126.10$66.50 07/01$53.05–$131.80$124.30--
$450.00Sep 18$130.70$134.40$132.55$126.50 07/16$120.70–$137.50$130.70--
$450.00Oct 16$136.20$139.90$138.05$84.80 06/29$72.35–$142.65$136.20--
$200.00Oct 16$5.30$9.20$7.25$8.50 07/17$2.55–$8.50$7.25--
$200.00Nov 19$29.00$34.00$31.50$22.00 06/18$20.00–$33.00$29.00--
$460.00Aug 21$134.10$137.00$135.55$74.40 07/01$59.05–$140.60$134.10--
$460.00Sep 18$139.30$143.20$141.25$140.00 07/16$129.05–$145.75$140.00--
$460.00Oct 16$144.50$148.50$146.50$89.30 06/22$78.00–$150.90$144.50--
$195.00Aug 21$0.20$3.40$1.80$1.34 07/10$1.50–$2.20$1.34--
$190.00Oct 16$3.80$7.90$5.85$4.10 07/09$2.07–$6.70$4.10--
$190.00Feb 19$12.70$17.00$14.85$13.52 05/22$6.65–$15.65$13.52--
$470.00Aug 21$142.50$146.50$144.50$81.30 07/01$64.70–$149.85$142.50--
$185.00Dec 18$8.00$12.00$10.00$7.59 07/09$4.10–$10.75$8.00--
$185.00Feb 19$11.80$15.80$13.80$12.44 05/22$6.10–$14.45$12.44--
$180.00Oct 16$2.60$6.70$4.65$5.35 05/21$1.85–$5.40$4.65--
$480.00Aug 21$152.10$155.70$153.90$88.70 07/01$71.25–$159.45$152.10--
$480.00Oct 16$161.70$165.50$163.60$111.20 06/25$90.15–$167.95$161.70--
$170.00Jan 15$7.20$11.00$9.10$5.39 06/24$3.75–$9.35$7.20--
$490.00Aug 21$161.60$165.20$163.40$95.00 07/01$77.95–$168.90$161.60--
$160.00Oct 16$0.65$4.70$2.68$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 273
Total Puts 253
Put/Call Ratio 0.93
Net Difference 20

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,111
Total Puts 3,221
Average Put/Call Ratio 1.03
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