Tour v422
MKSI
MKS INC
$315.70 -4.10%
$315.32 (-0.12%)🌙
as of 07/27 06:49 PM
(7/24 03:05) ◀
|
Monday, July 27, 2026 (6:49pm)
January 2026
|
▶ (7/28 18:51)
◀ 7/27 18:49 ▶

Option Volume

Detail
ℹ
Current (07/27) 715
Calls: 455 (64%)
Puts: 260 (36%)
Prior (07/24) 526
Calls: 273 (52%)
Puts: 253 (48%)
Current vs Prior +35.93%
Calls: +66.67% (Calls)
Puts: +2.77% (Puts)
Prior 7-Day Total 6,625
Calls: 3,200 (48%)
Puts: 3,425 (52%)
Prior 7-Day Average 946
Calls: 457 (48%)
Puts: 489 (52%)
Current vs Prior 7-Day Avg -24.45%
Calls: -0.47%
Puts: -46.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $2.94M
Calls: $2.38M (81%)
Puts: $559.6K (19%)
Prior (07/24) $1.74M
Calls: $1.02M (59%)
Puts: $719.8K (41%)
Current vs Prior +69.32%
Calls: +134.21%
Puts: -22.25%
Prior 7-Day Total $28.34M
Calls: $11.01M (39%)
Puts: $17.33M (61%)
Prior 7-Day Average $4.05M
Calls: $1.57M (39%)
Puts: $2.48M (61%)
Current vs Prior 7-Day Avg -27.40%
Calls: +51.34%
Puts: -77.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.57
Prior (07/24) 0.93
Current vs Prior -38.34%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -49.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 2,892
Calls: 1,766 (61%)
Puts: 1,126 (39%)
Prior (07/24) 1,440
Calls: 747 (52%)
Puts: 693 (48%)
Current vs Prior +100.83%
Prior 7-Day Total 17,870
Calls: 10,408 (58%)
Puts: 7,462 (42%)
Prior 7-Day Average 2,552
Calls: 1,486 (58%)
Puts: 1,066 (42%)
Current vs Prior 7-Day Avg +13.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.66% | 28.89%
Prior 23.01% | 29.19%
Current vs Prior -1.51% | -1.05%
Prior 7-Day Avg 21.53% | 29.26%
Current vs 7-Day Avg +5.28% | -1.28%
Prior 7-Day Eod 23.01% | 29.19%
Current vs 7-Day Eod -1.51% | -1.05%
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

Strong bullish conviction with 81% of dollar volume in calls ($2.38M) vs puts ($559.6K). Elevated premium activity with dollar volume up 69% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 38% - sentiment shifting bullish.

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 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 9 of results (avg 7.3%, best 4.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2140.3043.00$41.656.5%10.63--
$310.00Aug 2135.1037.90$36.507.7%40.581
$320.00Aug 2130.3033.20$31.759.1%10.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2190.7094.50$92.604.1%70.774
$320.00Aug 2134.0036.10$35.056.0%30.47102
$360.00Aug 2158.7062.60$60.656.4%20.64111
$350.00Aug 2151.4055.50$53.457.7%10.60--
$300.00Aug 2123.9026.10$25.008.8%1140.3731

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. 6 found (avg delta 0.63, highest 0.77)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2140.3043.00$41.656.5%10.63--
$310.00Aug 2135.1037.90$36.507.7%40.581
$320.00Aug 2130.3033.20$31.759.1%10.53--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2190.7094.50$92.604.1%70.774
$360.00Aug 2158.7062.60$60.656.4%20.64111
$350.00Aug 2151.4055.50$53.457.7%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 259, top 114)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2135.1037.90$36.507.7%40.581
$390.00Aug 218.6012.20$10.4034.6%20.2463
$300.00Aug 2140.3043.00$41.656.5%10.63--
$320.00Aug 2130.3033.20$31.759.1%10.53--
$340.00Aug 2122.7025.20$23.9510.4%10.44106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2123.9026.10$25.008.8%1140.3731
$250.00Aug 216.8010.80$8.8045.5%540.1715
$260.00Aug 219.1012.60$10.8532.3%490.2065
$310.00Aug 2128.6031.40$30.009.3%90.42548
$400.00Aug 2190.7094.50$92.604.1%70.774

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. 15 found (best R:R 6.69, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$410.00Aug 21$2.60$17.40$2.606.69$392.60
$370.00$390.00Aug 21$3.95$16.05$3.954.06$373.95
$350.00$370.00Aug 21$6.20$13.80$6.202.23$356.20
$340.00$350.00Aug 21$3.40$6.60$3.401.94$343.40
$320.00$340.00Aug 21$7.80$12.20$7.801.56$327.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$1.55$8.45$1.555.45$238.45
$260.00$250.00Aug 21$2.05$7.95$2.053.88$257.95
$250.00$240.00Aug 21$2.15$7.85$2.153.65$247.85
$290.00$260.00Aug 21$10.15$19.85$10.151.96$279.85
$300.00$290.00Aug 21$4.00$6.00$4.001.50$296.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.97, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$5.15$5.15$4.851.06$305.15
$310.00$320.00Aug 21$4.75$4.75$5.250.90$314.75
$320.00$340.00Aug 21$7.80$7.80$12.200.64$327.80
$340.00$350.00Aug 21$3.40$3.40$6.600.52$343.40
$350.00$370.00Aug 21$6.20$6.20$13.800.45$356.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$360.00Aug 21$31.95$31.95$8.053.97$368.05
$360.00$350.00Aug 21$7.20$7.20$2.802.57$352.80
$350.00$320.00Aug 21$18.40$18.40$11.601.59$331.60
$320.00$310.00Aug 21$5.05$5.05$4.951.02$314.95
$310.00$300.00Aug 21$5.00$5.00$5.001.00$305.00

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. 4 found (cheapest 21.06% of stock, avg 21.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$36.50$30.00$66.50$243.50$376.5021.06%
$300.00Aug 21$41.65$25.00$66.65$233.35$366.6521.11%
$320.00Aug 21$31.75$35.05$66.80$253.20$386.8021.16%
$350.00Aug 21$20.55$53.45$74.00$276.00$424.0023.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.91% of stock, avg 12.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$260.00Aug 21$7.80$10.85$18.65$241.35$428.65
$390.00$260.00Aug 21$10.40$10.85$21.25$238.75$411.25
$370.00$260.00Aug 21$14.35$10.85$25.20$234.80$395.20
$410.00$290.00Aug 21$7.80$21.00$28.80$261.20$438.80
$350.00$260.00Aug 21$20.55$10.85$31.40$228.60$381.40
$390.00$290.00Aug 21$10.40$21.00$31.40$258.60$421.40
$410.00$300.00Aug 21$7.80$25.00$32.80$267.20$442.80
$340.00$260.00Aug 21$23.95$10.85$34.80$225.20$374.80
$370.00$290.00Aug 21$14.35$21.00$35.35$254.65$405.35
$390.00$300.00Aug 21$10.40$25.00$35.40$264.60$425.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 7.00, avg credit $9.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.75$1.257.00$291.25$318.75
310/320340/350Aug 21$8.45$1.555.45$311.55$348.45
300/310340/350Aug 21$8.40$1.605.25$301.60$348.40
320/350370/390Aug 21$22.35$7.652.92$327.65$392.35
290/300340/350Aug 21$7.40$2.602.85$292.60$347.40
240/250300/310Aug 21$7.30$2.702.70$242.70$307.30
250/260300/310Aug 21$7.20$2.802.57$252.80$307.20
320/350390/410Aug 21$21.00$9.002.33$329.00$411.00
240/250310/320Aug 21$6.90$3.102.23$243.10$316.90
250/260310/320Aug 21$6.80$3.202.12$253.20$316.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.40$9.6024.00
$370.00$390.00$410.00Aug 21$1.35$18.6513.81
$350.00$370.00$390.00Aug 21$2.25$17.757.89
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.60$9.4015.67
$290.00$300.00$310.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.70, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$390.00$410.001:2Aug 21-$5.20$14.80
$370.00$390.001:2Aug 21-$6.45$13.55
$350.00$370.001:2Aug 21-$8.15$11.85
$320.00$340.001:2Aug 21-$16.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$260.001:2Aug 21-$0.70$29.30
$350.00$320.001:2Aug 21-$16.65$13.35
$400.00$360.001:2Aug 21-$28.70$11.30
$240.00$230.001:2Aug 21-$3.55$6.45
$250.00$240.001:2Aug 21-$4.50$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.60%, avg 5.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$30.300.531.4%9.60%10.96%1--
$340.00Aug 21$22.700.447.7%7.19%14.89%1106
$350.00Aug 21$19.200.4010.9%6.08%16.95%1206
$370.00Aug 21$12.600.3117.2%3.99%21.19%130
$390.00Aug 21$8.600.2423.5%2.72%26.26%263
$410.00Aug 21$5.800.1929.9%1.84%31.71%134

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 837 vol/day, 200 traded recently)

MKSI averages only 837 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 $250.00 11-19 call last traded $141.20 on 07/20 (now $131.50/$135.50) — try a limit near $133.50. Also watch the $310.00 08-21 call last traded $37.00 on 07/17 (now $35.10/$37.90) — try a limit near $36.50; the $350.00 09-18 call last traded $49.07 on 07/21 (now $29.70/$32.10) — try a limit near $30.90. Most tradeable put: the $400.00 08-21 put last traded $86.10 on 07/20 (now $90.70/$94.50) — try a limit near $90.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$30.30$33.20$31.75$41.65 07/24$31.75–$136.00$31.75--
$320.00Sep 18$40.40$43.40$41.90$46.25 07/17$41.90–$63.35$41.90--
$320.00Oct 16$48.30$52.10$50.20$95.92 07/09$50.20–$148.10$50.20--
$320.00Dec 18$60.50$64.60$62.55$72.48 07/16$62.55–$159.80$62.55--
$320.00Jan 15$65.10$69.30$67.20$74.50 07/20$67.20–$163.75$67.20--
$320.00Nov 19$102.00$106.50$104.25$170.20 06/25$104.25–$201.50$104.25--
$310.00Aug 21$35.10$37.90$36.50$37.00 07/17$36.50–$144.45$36.501
$310.00Sep 18$45.20$47.80$46.50$68.37 07/21$46.50–$68.90$46.50--
$310.00Oct 16$52.70$56.60$54.65$78.50 07/07$54.65–$155.55$54.65--
$310.00Dec 18$64.80$68.90$66.85$111.90 07/09$66.85–$166.90$66.85--
$310.00Jan 15$69.60$73.40$71.50$112.50 06/17$71.50–$170.35$71.50--
$310.00Nov 19$105.50$109.90$107.70$151.00 07/09$107.70–$207.00$107.70--
$330.00Aug 21$26.50$28.40$27.45$42.75 07/21$27.45–$127.60$27.45--
$330.00Sep 18$36.90$39.30$38.10$58.50 07/22$38.10–$58.40$38.10--
$330.00Oct 16$44.00$47.80$45.90$54.00 07/17$45.90–$140.70$45.90--
$330.00Dec 18$56.50$60.50$58.50$90.20 07/10$58.50–$153.40$58.50--
$330.00Jan 15$61.10$65.40$63.25$70.35 07/20$63.25–$157.35$63.25--
$330.00Nov 19$99.60$103.00$101.30$106.38 07/17$101.30–$196.25$101.30--
$300.00Aug 21$40.30$43.00$41.65$52.95 07/24$41.65–$153.15$41.65--
$300.00Oct 16$57.30$61.50$59.40$69.73 07/16$59.40–$163.25$59.40--
$300.00Dec 18$69.30$73.60$71.45$79.30 07/17$71.45–$173.90$71.45--
$300.00Jan 15$73.90$78.00$75.95$85.35 07/17$75.95–$177.25$75.95--
$300.00Feb 19$79.20$83.30$81.25$88.60 07/17$81.25–$182.25$81.25--
$300.00May 21$91.00$95.50$93.25$102.00 07/17$93.25–$193.75$93.25--
$300.00Aug 20$100.50$105.00$102.75$142.00 06/15$102.75–$203.00$102.75--
$300.00Nov 19$109.50$114.00$111.75$127.94 06/11$111.75–$212.50$111.75--
$340.00Aug 21$22.70$25.20$23.95$38.77 07/23$23.95–$119.75$23.95106
$340.00Sep 18$32.40$35.10$33.75$46.30 07/24$33.75–$53.25$33.75--
$340.00Oct 16$40.00$43.90$41.95$58.90 07/23$41.95–$133.55$41.9571
$340.00Dec 18$52.50$56.30$54.40$76.00 07/23$54.40–$146.95$54.40--
$340.00Jan 15$57.30$61.40$59.35$81.85 07/08$59.35–$151.05$59.35--
$340.00Nov 19$95.00$99.50$97.25$108.70 06/03$97.25–$191.25$97.25--
$290.00Aug 21$45.00$48.90$46.95$93.27 07/09$46.95–$162.05$46.95--
$290.00Oct 16$62.40$66.50$64.45$105.00 06/15$64.45–$171.25$64.45--
$290.00Jan 15$78.70$82.80$80.75$124.40 06/17$80.75–$184.30$80.75--
$350.00Aug 21$19.20$21.90$20.55$33.80 07/23$20.55–$111.90$20.55206
$350.00Sep 18$29.70$32.10$30.90$49.07 07/21$30.90–$49.25$30.901
$350.00Oct 16$36.50$40.20$38.35$56.00 07/21$38.35–$126.60$38.35--
$350.00Dec 18$49.00$53.20$51.10$54.20 07/17$51.10–$140.95$51.10--
$350.00Jan 15$53.60$57.90$55.75$76.82 07/15$55.75–$145.10$55.75--
$350.00Feb 19$60.10$63.20$61.65$74.00 07/24$61.65–$151.55$61.65--
$350.00May 21$72.00$76.50$74.25$107.00 06/15$74.25–$164.50$74.25--
$350.00Aug 20$82.50$87.00$84.75$140.20 06/18$84.75–$175.75$84.75--
$350.00Nov 19$92.00$96.50$94.25$99.60 07/17$94.25–$186.25$94.25--
$280.00Aug 21$51.20$55.00$53.10$91.52 07/14$53.10–$171.25$53.10--
$280.00Oct 16$67.90$72.00$69.95$81.70 07/16$69.95–$179.30$69.95--
$280.00Jan 15$83.70$87.50$85.60$192.77 06/30$85.60–$191.50$85.60--
$280.00Nov 19$117.00$122.00$119.50$165.52 07/09$119.50–$224.00$119.50--
$360.00Aug 21$15.20$19.10$17.15$25.00 07/24$17.15–$104.30$17.15--
$360.00Sep 18$26.20$28.50$27.35$39.02 07/24$27.35–$45.05$27.3553
$360.00Oct 16$33.30$37.70$35.50$51.60 07/23$35.50–$120.10$35.50--
$360.00Dec 18$46.00$50.00$48.00$81.88 07/10$48.00–$134.70$48.00--
$360.00Jan 15$50.50$54.50$52.50$72.85 07/15$52.50–$139.35$52.50--
$360.00May 21$69.00$73.50$71.25$131.00 06/22$71.25–$159.25$71.25--
$360.00Nov 19$88.50$93.00$90.75$133.00 07/14$90.75–$181.50$90.75--
$270.00Aug 21$58.40$62.00$60.20$70.87 07/24$60.20–$180.20$60.20--
$270.00Oct 16$73.70$77.80$75.75$93.50 07/15$75.75–$187.70$75.75--
$270.00Dec 18$84.50$89.20$86.85$136.60 07/09$86.85–$196.20$86.85--
$270.00May 21$104.50$109.00$106.75$176.30 06/25$106.75–$213.25$106.75--
$370.00Aug 21$12.60$16.10$14.35$19.70 07/24$14.35–$96.95$14.3530
$370.00Sep 18$22.70$25.90$24.30$41.20 07/22$24.30–$41.05$24.30--
$370.00Oct 16$30.20$34.50$32.35$47.70 07/23$32.35–$113.75$32.35--
$370.00Dec 18$43.00$46.90$44.95$87.68 06/24$44.95–$128.80$44.95--
$370.00Jan 15$47.30$51.50$49.40$135.20 06/30$49.40–$133.45$49.40--
$370.00Nov 19$85.50$90.00$87.75$125.00 07/09$87.75–$177.00$87.75--
$260.00Aug 21$65.70$69.30$67.50$78.50 07/20$67.50–$189.50$67.50--
$260.00Sep 18$74.10$77.00$75.55$101.87 07/21$75.55–$102.00$75.55--
$260.00Oct 16$79.80$84.00$81.90$103.50 07/21$81.90–$196.15$81.90--
$260.00Dec 18$90.30$94.80$92.55$156.70 06/24$92.55–$203.95$92.55--
$260.00Jan 15$94.40$98.40$96.40$151.00 06/24$96.40–$206.55$96.40--
$380.00Aug 21$10.80$14.50$12.65$22.20 07/23$12.65–$90.25$12.65--
$380.00Oct 16$27.50$31.80$29.65$44.10 07/23$29.65–$107.75$29.65--
$380.00Dec 18$40.00$44.10$42.05$78.00 07/06$42.05–$123.10$42.05--
$380.00Jan 15$44.70$48.40$46.55$59.10 07/20$46.55–$127.95$46.55--
$380.00Nov 19$82.50$87.50$85.00$112.50 07/02$85.00–$172.50$85.00--
$250.00Oct 16$86.00$90.40$88.20$135.52 07/10$88.20–$204.75$88.20--
$250.00Dec 18$96.10$100.80$98.45$130.90 07/13$98.45–$211.95$98.45--
$250.00Feb 19$105.30$108.80$107.05$190.60 06/22$107.05–$218.15$107.05--
$250.00May 21$114.50$118.90$116.70$154.16 07/14$116.70–$227.00$116.70--
$250.00Nov 19$131.50$135.50$133.50$141.20 07/20$133.50–$242.25$133.5013
$390.00Aug 21$8.60$12.20$10.40$15.00 07/24$10.40–$83.80$10.4063
$390.00Sep 18$17.50$21.50$19.50$31.95 07/23$19.50–$33.85$19.50--
$390.00Oct 16$25.00$29.30$27.15$37.63 07/24$27.15–$101.90$27.15--
$390.00Dec 18$37.10$41.50$39.30$59.30 07/15$39.30–$117.95$39.30--
$390.00Jan 15$41.50$45.90$43.70$64.62 07/13$43.70–$122.75$43.70--
$390.00Feb 19$47.50$51.00$49.25$59.50 07/24$49.25–$129.50$49.25--
$400.00Aug 21$7.50$10.70$9.10$14.70 07/24$9.10–$77.40$9.10--
$400.00Sep 18$15.50$18.70$17.10$29.60 07/21$17.10–$30.90$17.10--
$400.00Oct 16$22.50$27.00$24.75$40.70 07/23$24.75–$96.40$24.75--
$400.00Dec 18$34.60$38.80$36.70$52.93 07/23$36.70–$112.70$36.70--
$400.00Jan 15$39.30$43.30$41.30$50.90 07/24$41.30–$117.75$41.30--
$400.00Feb 19$45.00$48.40$46.70$57.00 07/24$46.70–$124.65$46.70--
$400.00May 21$57.50$62.00$59.75$72.70 07/16$59.75–$140.00$59.75--
$400.00Aug 20$68.00$72.50$70.25$121.35 06/25$70.25–$153.75$70.25--
$400.00Nov 19$77.50$82.00$79.75$76.80 07/17$79.75–$164.00$77.50--
$410.00Aug 21$5.80$9.80$7.80$12.10 07/24$7.80–$71.25$7.8034
$410.00Sep 18$13.50$17.60$15.55$27.50 07/22$15.55–$28.10$15.551
$410.00Oct 16$20.50$24.80$22.65$33.80 07/23$22.65–$91.30$22.65--
$410.00Dec 18$32.50$36.50$34.50$70.46 06/24$34.50–$107.65$34.50--
$410.00Aug 20$65.70$70.00$67.85$107.23 06/26$67.85–$148.00$67.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$34.00$36.10$35.05$30.10 07/24$8.90–$35.25$34.00102
$320.00Oct 16$50.50$53.80$52.15$42.90 07/21$19.20–$52.15$50.50--
$320.00Dec 18$60.10$64.60$62.35$37.20 06/23$28.90–$62.35$60.10--
$320.00Jan 15$64.00$68.00$66.00$42.00 06/17$31.55–$66.00$64.00--
$310.00Aug 21$28.60$31.40$30.00$24.00 07/24$7.65–$30.35$28.60548
$310.00Sep 18$37.80$40.80$39.30$35.10 07/24$30.80–$39.30$37.80--
$310.00Oct 16$44.30$48.50$46.40$26.02 07/02$16.75–$46.40$44.30--
$310.00Dec 18$54.60$59.00$56.80$35.10 06/17$26.00–$56.80$54.60--
$330.00Aug 21$39.00$42.30$40.65$39.01 07/20$10.70–$40.65$39.01--
$330.00Oct 16$56.30$59.50$57.90$48.50 07/21$21.70–$57.90$56.3094
$300.00Aug 21$23.90$26.10$25.00$18.40 07/24$6.35–$25.90$23.9031
$300.00Sep 18$32.90$35.70$34.30$28.30 07/23$27.25–$34.30$32.90--
$300.00Oct 16$39.20$43.50$41.35$34.19 07/07$14.25–$41.35$39.20--
$300.00Dec 18$49.20$53.70$51.45$44.85 07/16$23.15–$51.45$49.20--
$300.00May 21$65.60$70.50$68.05$57.80 07/13$37.90–$68.05$65.60--
$340.00Aug 21$44.90$48.80$46.85$36.58 07/23$12.50–$46.85$44.90--
$340.00Oct 16$62.30$65.60$63.95$53.50 07/21$24.40–$63.95$62.30--
$340.00Dec 18$72.10$76.60$74.35$54.00 07/09$35.75–$74.35$72.10--
$290.00Aug 21$19.60$22.40$21.00$15.14 07/22$5.35–$21.85$19.6070
$290.00Sep 18$27.60$31.50$29.55$23.40 07/22$23.45–$30.00$27.60--
$290.00Oct 16$34.50$38.50$36.50$25.11 07/02$12.60–$36.50$34.50--
$290.00Jan 15$47.80$51.80$49.80$23.40 06/30$22.80–$49.80$47.80--
$290.00Feb 19$52.10$56.20$54.15$44.11 07/13$26.40–$54.15$52.10--
$350.00Aug 21$51.40$55.50$53.45$50.05 07/20$14.55–$53.45$51.40--
$350.00Sep 18$61.40$64.60$63.00$53.60 07/24$50.90–$63.00$61.40--
$350.00Oct 16$69.00$71.90$70.45$59.70 07/23$27.55–$70.45$69.00--
$350.00Dec 18$78.50$83.20$80.85$43.98 06/29$39.00–$80.85$78.50--
$350.00Jan 15$82.30$86.40$84.35$70.73 07/08$42.50–$84.35$82.30--
$280.00Aug 21$14.90$19.00$16.95$12.90 07/24$4.43–$17.90$14.90--
$280.00Sep 18$24.70$26.70$25.70$22.10 07/23$20.05–$25.70$24.70--
$280.00Oct 16$30.00$34.00$32.00$25.98 07/21$10.90–$32.00$30.00--
$280.00Dec 18$39.40$43.80$41.60$24.80 06/16$18.15–$41.60$39.40--
$280.00Jan 15$42.90$47.00$44.95$39.98 07/16$20.10–$44.95$42.90--
$360.00Aug 21$58.70$62.60$60.65$46.26 07/22$17.00–$60.65$58.70111
$360.00Oct 16$74.80$79.30$77.05$64.90 07/23$30.85–$77.05$74.80--
$360.00Dec 18$85.00$89.60$87.30$77.80 07/07$43.25–$87.30$85.00--
$270.00Aug 21$11.80$15.40$13.60$10.40 07/23$3.80–$14.80$11.80--
$270.00Sep 18$20.30$24.00$22.15$17.80 07/23$16.80–$22.40$20.30--
$270.00Oct 16$25.90$30.00$27.95$14.60 06/15$9.50–$27.95$25.90--
$270.00Jan 15$38.30$42.40$40.35$20.70 06/18$18.00–$40.35$38.30--
$370.00Aug 21$66.20$70.00$68.10$62.75 07/20$19.85–$68.10$66.20--
$370.00Sep 18$75.20$78.50$76.85$64.60 07/23$62.80–$76.85$75.20--
$370.00Oct 16$81.80$86.00$83.90$69.60 07/21$34.50–$83.90$81.80--
$260.00Aug 21$9.10$12.60$10.85$8.80 07/24$2.80–$12.10$9.1065
$260.00Sep 18$16.60$19.30$17.95$14.70 07/23$14.25–$18.80$16.60--
$260.00Dec 18$30.70$35.20$32.95$19.50 06/16$14.05–$32.95$30.70--
$380.00Aug 21$74.20$78.00$76.10$58.00 07/22$22.85–$76.10$74.20--
$380.00Oct 16$89.00$93.40$91.20$75.80 07/21$38.20–$91.20$89.00--
$380.00Dec 18$99.00$103.40$101.20$94.00 07/16$51.35–$101.20$99.00--
$250.00Aug 21$6.80$10.80$8.80$6.00 07/24$2.45–$9.75$6.8015
$250.00Sep 18$13.80$17.50$15.65$12.50 07/23$11.70–$15.75$13.80--
$250.00Oct 16$18.60$22.90$20.75$17.90 07/23$7.50–$20.75$18.60--
$250.00Dec 18$27.20$31.30$29.25$29.40 07/17$12.10–$29.25$29.25--
$250.00Jan 15$30.00$34.00$32.00$15.50 06/22$13.85–$32.00$30.00--
$390.00Aug 21$82.20$86.10$84.15$51.50 07/09$26.60–$84.15$82.20--
$390.00Oct 16$96.40$100.90$98.65$82.50 07/21$42.50–$98.65$96.40--
$390.00Feb 19$114.00$118.40$116.20$77.30 06/18$65.00–$116.20$114.00--
$240.00Aug 21$4.90$8.40$6.65$5.90 07/21$2.03–$7.70$5.90--
$240.00Sep 18$11.10$13.40$12.25$12.90 07/17$9.60–$13.30$12.25--
$240.00Oct 16$15.50$20.00$17.75$13.07 06/03$5.55–$17.85$15.50--
$240.00Dec 18$23.70$27.50$25.60$24.70 07/20$10.55–$25.65$24.70--
$400.00Aug 21$90.70$94.50$92.60$86.10 07/20$29.75–$92.60$90.704
$400.00Sep 18$98.30$101.40$99.85$85.00 07/24$82.60–$99.85$98.30--
$400.00Oct 16$104.00$108.60$106.30$91.10 07/21$46.90–$106.30$104.00--
$400.00May 21$130.50$135.00$132.75$119.22 06/04$81.10–$132.75$130.50--
$230.00Aug 21$3.50$6.70$5.10$3.90 07/23$1.83–$5.65$3.9056
$230.00Oct 16$12.80$17.00$14.90$13.20 07/20$4.75–$15.00$13.20--
$230.00Dec 18$20.40$24.50$22.45$10.40 07/01$9.10–$22.45$20.40--
$230.00Nov 19$43.80$48.00$45.90$41.51 07/16$27.75–$45.90$43.80--
$410.00Oct 16$112.00$116.30$114.15$94.90 07/23$52.00–$114.15$112.00--
$410.00Dec 18$121.50$125.70$123.60$89.70 06/24$65.55–$123.60$121.50--
$220.00Oct 16$10.80$14.50$12.65$12.30 07/17$4.32–$12.65$12.30--
$220.00Dec 18$17.40$21.50$19.45$8.50 06/22$7.65–$19.45$17.40--
$220.00Jan 15$19.80$23.50$21.65$17.17 07/13$8.95–$21.65$19.80--
$420.00Aug 21$108.70$112.00$110.35$40.00 06/30$38.30–$110.35$108.70--
$420.00Oct 16$120.00$124.40$122.20$105.48 07/23$56.50–$122.20$120.00--
$420.00Jan 15$132.50$136.30$134.40$85.60 06/18$74.65–$134.40$132.50--
$210.00Aug 21$1.10$4.50$2.80$2.09 07/22$1.85–$3.28$2.09--
$210.00Jan 15$17.00$20.50$18.75$10.24 06/17$7.65–$18.75$17.00--
$430.00Aug 21$118.00$121.00$119.50$44.30 06/30$43.00–$119.50$118.00--
$430.00Oct 16$128.20$132.50$130.35$112.30 07/21$61.60–$130.35$128.20--
$200.00Oct 16$6.60$10.00$8.30$6.70 07/23$2.55–$8.50$6.7030
$200.00Nov 19$30.50$35.50$33.00$22.00 06/18$20.00–$33.00$30.50--
$195.00Aug 21$0.55$3.00$1.78$1.15 07/21$1.50–$2.20$1.15--
$195.00Dec 18$11.10$14.80$12.95$11.93 07/24$4.90–$12.95$11.93--
$440.00Aug 21$126.70$130.30$128.50$61.21 07/01$48.00–$128.50$126.70--
$440.00Oct 16$137.00$141.00$139.00$120.10 07/21$66.75–$139.00$137.00--
$440.00Jan 15$148.40$152.30$150.35$105.00 06/23$85.20–$150.35$148.40--
$190.00Aug 21$0.05$3.50$1.78$1.20 07/24$1.27–$2.05$1.20--
$190.00Sep 18$2.15$5.50$3.83$2.70 07/23$2.95–$3.95$2.70--
$190.00Oct 16$4.90$8.30$6.60$4.10 07/09$2.07–$6.70$4.90--
$185.00Dec 18$8.70$13.00$10.85$7.59 07/09$4.10–$10.85$8.70--
$450.00Aug 21$136.00$139.60$137.80$66.50 07/01$53.05–$137.80$136.00--
$450.00Sep 18$140.70$145.00$142.85$126.50 07/16$120.70–$142.85$140.70--
$450.00Oct 16$145.60$149.50$147.55$84.80 06/29$72.35–$147.55$145.60--
$460.00Aug 21$145.30$149.00$147.15$74.40 07/01$59.05–$147.15$145.30--
$460.00Sep 18$149.50$154.00$151.75$140.00 07/16$129.05–$151.75$149.50--
$460.00Oct 16$154.20$158.20$156.20$89.30 06/22$78.00–$156.20$154.20--
$470.00Aug 21$155.00$158.50$156.75$81.30 07/01$64.70–$156.75$155.00--
$480.00Aug 21$164.50$168.20$166.35$88.70 07/01$71.25–$166.35$164.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 455
Total Puts 260
Put/Call Ratio 0.57
Net Difference 195

Prior's Put/Call Breakdown

Total Calls 273
Total Puts 253
Put/Call Ratio 0.93
Net Difference 20

Prior 7-Day Put/Call Summary

Total Calls 3,200
Total Puts 3,425
Average Put/Call Ratio 1.13
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