Tour v452
MKSI
MKS INC
$285.31 -9.63%
$283.53 (-0.62%)🌙
as of 07/28 06:51 PM
(7/27 18:49) ◀
|
Tuesday, July 28, 2026 (6:51pm)
January 2026
|
▶ (7/29 18:53)
◀ 7/28 18:51 ▶

Option Volume

Detail
ℹ
Current (07/28) 567
Calls: 405 (71%)
Puts: 162 (29%)
Prior (07/27) 715
Calls: 455 (64%)
Puts: 260 (36%)
Current vs Prior -20.70%
Calls: -10.99% (Calls)
Puts: -37.69% (Puts)
Prior 7-Day Total 5,435
Calls: 3,161 (58%)
Puts: 2,274 (42%)
Prior 7-Day Average 776
Calls: 451 (58%)
Puts: 324 (42%)
Current vs Prior 7-Day Avg -26.97%
Calls: -10.31%
Puts: -50.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $1.97M
Calls: $1.39M (70%)
Puts: $586.9K (30%)
Prior (07/27) $2.94M
Calls: $2.38M (81%)
Puts: $559.6K (19%)
Current vs Prior -32.82%
Calls: -41.69%
Puts: +4.87%
Prior 7-Day Total $18.56M
Calls: $12.16M (66%)
Puts: $6.40M (34%)
Prior 7-Day Average $2.65M
Calls: $1.74M (66%)
Puts: $914.4K (34%)
Current vs Prior 7-Day Avg -25.54%
Calls: -20.13%
Puts: -35.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.40
Prior (07/27) 0.57
Current vs Prior -30.00%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -50.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 2,014
Calls: 1,214 (60%)
Puts: 800 (40%)
Prior (07/27) 2,892
Calls: 1,766 (61%)
Puts: 1,126 (39%)
Current vs Prior -30.36%
Prior 7-Day Total 17,289
Calls: 10,575 (61%)
Puts: 6,714 (39%)
Prior 7-Day Average 2,469
Calls: 1,510 (61%)
Puts: 959 (39%)
Current vs Prior 7-Day Avg -18.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.68% | 29.14%
Prior 22.66% | 28.89%
Current vs Prior +0.06% | +0.88%
Prior 7-Day Avg 23.89% | 29.95%
Current vs 7-Day Avg -5.06% | -2.69%
Prior 7-Day Eod 22.66% | 28.89%
Current vs 7-Day Eod +0.06% | +0.88%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Prior 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.39M). Extreme bullish P/C ratio of 0.40 - heavy call buying (405 calls vs 162 puts). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (1,214 calls vs 800 puts) suggests bullish positioning.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7 of results (avg 7.3%, best 4.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2131.1034.00$32.558.9%20.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2172.0075.40$73.704.6%30.7579
$330.00Aug 2156.3059.70$58.005.9%300.6790
$320.00Aug 2149.0052.30$50.656.5%350.63103
$300.00Aug 2136.7039.50$38.107.3%40.53137
$290.00Aug 2130.8033.50$32.158.4%10.4770

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 0.61, highest 0.75)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2131.1034.00$32.558.9%20.58--
$290.00Aug 2126.2029.70$27.9512.5%10.53--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2172.0075.40$73.704.6%30.7579
$330.00Aug 2156.3059.70$58.005.9%300.6790
$320.00Aug 2149.0052.30$50.656.5%350.63103
$300.00Aug 2136.7039.50$38.107.3%40.53137

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 116, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 218.3010.40$9.3522.5%150.25206
$330.00Aug 2113.0015.00$14.0014.3%70.33216
$360.00Aug 216.208.70$7.4533.6%50.2123
$300.00Aug 2122.0025.00$23.5012.8%30.4741
$280.00Aug 2131.1034.00$32.558.9%20.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2149.0052.30$50.656.5%350.63103
$330.00Aug 2156.3059.70$58.005.9%300.6790
$300.00Aug 2136.7039.50$38.107.3%40.53137
$280.00Aug 2125.6028.20$26.909.7%30.42130
$350.00Aug 2172.0075.40$73.704.6%30.7579

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 4.26, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$1.90$8.10$1.904.26$351.90
$330.00$350.00Aug 21$4.65$15.35$4.653.30$334.65
$320.00$330.00Aug 21$2.45$7.55$2.453.08$322.45
$300.00$320.00Aug 21$7.05$12.95$7.051.84$307.05
$290.00$300.00Aug 21$4.45$5.55$4.451.25$294.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$3.60$6.40$3.601.78$256.40
$270.00$260.00Aug 21$4.10$5.90$4.101.44$265.90
$280.00$270.00Aug 21$5.20$4.80$5.200.92$274.80
$290.00$280.00Aug 21$5.25$4.75$5.250.90$284.75
$300.00$290.00Aug 21$5.95$4.05$5.950.68$294.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.65, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$4.60$4.60$5.400.85$284.60
$290.00$300.00Aug 21$4.45$4.45$5.550.80$294.45
$300.00$320.00Aug 21$7.05$7.05$12.950.54$307.05
$320.00$330.00Aug 21$2.45$2.45$7.550.32$322.45
$330.00$350.00Aug 21$4.65$4.65$15.350.30$334.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$330.00Aug 21$15.70$15.70$4.303.65$334.30
$330.00$320.00Aug 21$7.35$7.35$2.652.77$322.65
$320.00$300.00Aug 21$12.55$12.55$7.451.68$307.45
$300.00$290.00Aug 21$5.95$5.95$4.051.47$294.05
$290.00$280.00Aug 21$5.25$5.25$4.751.11$284.75

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. 6 found (cheapest 20.84% of stock, avg 23.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$32.55$26.90$59.45$220.55$339.4520.84%
$290.00Aug 21$27.95$32.15$60.10$229.90$350.1021.06%
$300.00Aug 21$23.50$38.10$61.60$238.40$361.6021.59%
$320.00Aug 21$16.45$50.65$67.10$252.90$387.1023.52%
$330.00Aug 21$14.00$58.00$72.00$258.00$402.0025.24%
$350.00Aug 21$9.35$73.70$83.05$266.95$433.0529.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.52% of stock, avg 12.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$250.00Aug 21$7.45$14.00$21.45$228.55$381.45
$350.00$250.00Aug 21$9.35$14.00$23.35$226.65$373.35
$360.00$260.00Aug 21$7.45$17.60$25.05$234.95$385.05
$350.00$260.00Aug 21$9.35$17.60$26.95$233.05$376.95
$330.00$250.00Aug 21$14.00$14.00$28.00$222.00$358.00
$360.00$270.00Aug 21$7.45$21.70$29.15$240.85$389.15
$320.00$250.00Aug 21$16.45$14.00$30.45$219.55$350.45
$350.00$270.00Aug 21$9.35$21.70$31.05$238.95$381.05
$330.00$260.00Aug 21$14.00$17.60$31.60$228.40$361.60
$320.00$260.00Aug 21$16.45$17.60$34.05$225.95$354.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 27.57, avg credit $9.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$9.65$0.3527.57$270.35$299.65
320/330350/360Aug 21$9.25$0.7512.33$320.75$359.25
260/270280/290Aug 21$8.70$1.306.69$261.30$288.70
300/320330/350Aug 21$17.20$2.806.14$302.80$347.20
260/270290/300Aug 21$8.55$1.455.90$261.45$298.55
290/300320/330Aug 21$8.40$1.605.25$291.60$328.40
250/260280/290Aug 21$8.20$1.804.56$251.80$288.20
250/260290/300Aug 21$8.05$1.954.13$251.95$298.05
290/300350/360Aug 21$7.85$2.153.65$292.15$357.85
280/290320/330Aug 21$7.70$2.303.35$282.30$327.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 65.67, cheapest $0.15)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.15$9.8565.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.50$9.5019.00
$280.00$290.00$300.00Aug 21$0.70$9.3013.29
$260.00$270.00$280.00Aug 21$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-4.70, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Aug 21-$4.70$15.30
$300.00$320.001:2Aug 21-$9.40$10.60
$350.00$360.001:2Aug 21-$5.55$4.45
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.18%, avg 5.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$26.200.531.6%9.18%10.83%1--
$300.00Aug 21$22.000.475.2%7.71%12.86%341
$320.00Aug 21$15.300.3712.2%5.36%17.52%263
$330.00Aug 21$13.000.3315.7%4.56%20.22%7216
$350.00Aug 21$8.300.2522.7%2.91%25.58%15206
$360.00Aug 21$6.200.2126.2%2.17%28.35%523

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, 197 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 02-19 call last traded $190.60 on 06/22 (now $81.80/$85.70) — try a limit near $83.75. Also watch the $400.00 05-21 call last traded $72.70 on 07/16 (now $43.40/$47.20) — try a limit near $45.30; the $370.00 01-15 call last traded $135.20 on 06/30 (now $33.80/$37.30) — try a limit near $35.55. Most tradeable put: the $310.00 09-18 put last traded $35.10 on 07/24 (now $51.90/$53.90) — try a limit near $51.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$26.20$29.70$27.95$93.27 07/09$27.95–$162.05$27.95--
$290.00Oct 16$44.10$46.90$45.50$105.00 06/15$45.50–$171.25$45.50--
$290.00Jan 15$59.10$62.30$60.70$124.40 06/17$60.70–$184.30$60.70--
$280.00Aug 21$31.10$34.00$32.55$91.52 07/14$32.55–$171.25$32.55--
$280.00Oct 16$47.40$51.00$49.20$81.70 07/16$49.20–$179.30$49.20--
$280.00Jan 15$63.30$66.50$64.90$192.77 06/30$64.90–$191.50$64.90--
$280.00Nov 19$95.00$99.80$97.40$165.52 07/09$97.40–$224.00$97.40--
$300.00Aug 21$22.00$25.00$23.50$52.95 07/24$23.50–$153.15$23.5041
$300.00Oct 16$38.90$43.00$40.95$69.73 07/16$40.95–$163.25$40.95--
$300.00Dec 18$50.40$54.90$52.65$79.30 07/17$52.65–$173.90$52.65--
$300.00Jan 15$55.30$58.30$56.80$85.35 07/17$56.80–$177.25$56.80--
$300.00Feb 19$60.10$64.00$62.05$88.60 07/17$62.05–$182.25$62.05--
$300.00May 21$71.50$75.00$73.25$102.00 07/17$73.25–$193.75$73.25--
$300.00Aug 20$80.50$84.50$82.50$142.00 06/15$82.50–$203.00$82.50--
$300.00Nov 19$88.50$93.00$90.75$127.94 06/11$90.75–$212.50$90.75--
$270.00Aug 21$36.30$39.40$37.85$70.87 07/24$37.85–$180.20$37.85--
$270.00Oct 16$52.30$55.70$54.00$93.50 07/15$54.00–$187.70$54.00--
$270.00Dec 18$63.10$66.90$65.00$136.60 07/09$65.00–$196.20$65.00--
$270.00May 21$83.30$87.00$85.15$176.30 06/25$85.15–$213.25$85.15--
$310.00Aug 21$18.20$21.90$20.05$37.00 07/17$20.05–$144.45$20.05--
$310.00Sep 18$27.70$31.00$29.35$68.37 07/21$29.35–$68.90$29.3556
$310.00Oct 16$35.10$38.80$36.95$78.50 07/07$36.95–$155.55$36.95--
$310.00Dec 18$46.80$51.00$48.90$111.90 07/09$48.90–$166.90$48.90--
$310.00Jan 15$51.50$54.90$53.20$112.50 06/17$53.20–$170.35$53.20--
$310.00Nov 19$85.50$89.50$87.50$151.00 07/09$87.50–$207.00$87.50--
$260.00Aug 21$42.20$44.80$43.50$78.50 07/20$43.50–$189.50$43.50--
$260.00Sep 18$50.80$54.30$52.55$101.87 07/21$52.55–$102.00$52.55--
$260.00Oct 16$58.20$61.00$59.60$103.50 07/21$59.60–$196.15$59.60--
$260.00Dec 18$68.00$71.80$69.90$156.70 06/24$69.90–$203.95$69.90--
$260.00Jan 15$72.60$75.30$73.95$151.00 06/24$73.95–$206.55$73.95--
$320.00Aug 21$15.30$17.60$16.45$41.65 07/24$16.45–$136.00$16.4563
$320.00Sep 18$24.50$27.70$26.10$46.25 07/17$26.10–$63.35$26.10--
$320.00Oct 16$31.60$35.20$33.40$95.92 07/09$33.40–$148.10$33.40--
$320.00Dec 18$43.40$47.50$45.45$72.48 07/16$45.45–$159.80$45.45--
$320.00Jan 15$48.10$51.20$49.65$74.50 07/20$49.65–$163.75$49.65--
$320.00Nov 19$82.00$86.00$84.00$170.20 06/25$84.00–$201.50$84.00--
$250.00Oct 16$63.60$66.50$65.05$135.52 07/10$65.05–$204.75$65.05--
$250.00Dec 18$73.20$76.90$75.05$130.90 07/13$75.05–$211.95$75.05--
$250.00Feb 19$81.80$85.70$83.75$190.60 06/22$83.75–$218.15$83.752
$250.00May 21$91.50$96.00$93.75$154.16 07/14$93.75–$227.00$93.75--
$250.00Nov 19$108.00$112.00$110.00$141.20 07/20$110.00–$242.25$110.00--
$250.00Sep 18$56.30$59.70$58.00--$58.00–$58.00—$56.3016
$330.00Aug 21$13.00$15.00$14.00$42.75 07/21$14.00–$127.60$14.00216
$330.00Sep 18$21.50$24.70$23.10$58.50 07/22$23.10–$58.40$23.10--
$330.00Oct 16$29.90$32.30$31.10$54.00 07/17$31.10–$140.70$31.10--
$330.00Dec 18$40.10$44.50$42.30$90.20 07/10$42.30–$153.40$42.30--
$330.00Jan 15$44.70$48.30$46.50$70.35 07/20$46.50–$157.35$46.50--
$330.00Nov 19$79.00$83.50$81.25$106.38 07/17$81.25–$196.25$81.25--
$240.00Oct 16$69.40$72.50$70.95--$70.95–$70.95—$69.4021
$340.00Aug 21$10.20$12.50$11.35$38.77 07/23$11.35–$119.75$11.35--
$340.00Sep 18$18.70$21.80$20.25$46.30 07/24$20.25–$53.25$20.25--
$340.00Oct 16$26.00$29.10$27.55$58.90 07/23$27.55–$133.55$27.55--
$340.00Dec 18$37.20$41.30$39.25$76.00 07/23$39.25–$146.95$39.25--
$340.00Jan 15$41.70$45.30$43.50$81.85 07/08$43.50–$151.05$43.50--
$340.00Nov 19$76.00$80.50$78.25$108.70 06/03$78.25–$191.25$78.25--
$350.00Aug 21$8.30$10.40$9.35$33.80 07/23$9.35–$111.90$9.35206
$350.00Sep 18$16.20$20.10$18.15$49.07 07/21$18.15–$49.25$18.15--
$350.00Oct 16$23.70$26.70$25.20$56.00 07/21$25.20–$126.60$25.20--
$350.00Dec 18$34.40$38.50$36.45$54.20 07/17$36.45–$140.95$36.45--
$350.00Jan 15$39.00$42.20$40.60$76.82 07/15$40.60–$145.10$40.60--
$350.00Feb 19$43.60$47.90$45.75$74.00 07/24$45.75–$151.55$45.75--
$350.00May 21$55.00$59.50$57.25$107.00 06/15$57.25–$164.50$57.25--
$350.00Aug 20$64.50$69.00$66.75$140.20 06/18$66.75–$175.75$66.75--
$350.00Nov 19$73.50$77.50$75.50$99.60 07/17$75.50–$186.25$75.50--
$360.00Aug 21$6.20$8.70$7.45$25.00 07/24$7.45–$104.30$7.4523
$360.00Sep 18$14.20$17.20$15.70$39.02 07/24$15.70–$45.05$15.70--
$360.00Oct 16$20.80$24.90$22.85$51.60 07/23$22.85–$120.10$22.85--
$360.00Dec 18$32.00$35.80$33.90$81.88 07/10$33.90–$134.70$33.90--
$360.00Jan 15$36.30$39.90$38.10$72.85 07/15$38.10–$139.35$38.10--
$360.00May 21$52.80$56.90$54.85$131.00 06/22$54.85–$159.25$54.85--
$360.00Nov 19$70.50$75.00$72.75$133.00 07/14$72.75–$181.50$72.75--
$370.00Aug 21$6.30$7.30$6.80$19.70 07/24$6.80–$96.95$6.80--
$370.00Sep 18$12.60$15.40$14.00$41.20 07/22$14.00–$41.05$14.00--
$370.00Oct 16$18.60$22.70$20.65$47.70 07/23$20.65–$113.75$20.65--
$370.00Dec 18$29.40$33.70$31.55$87.68 06/24$31.55–$128.80$31.55--
$370.00Jan 15$33.80$37.30$35.55$135.20 06/30$35.55–$133.45$35.558
$370.00Nov 19$68.00$72.00$70.00$125.00 07/09$70.00–$177.00$70.00--
$200.00Oct 16$96.90$100.10$98.50--$98.50–$98.50—$96.9053
$380.00Aug 21$3.60$7.80$5.70$22.20 07/23$5.70–$90.25$5.70101
$380.00Oct 16$16.60$20.70$18.65$44.10 07/23$18.65–$107.75$18.65--
$380.00Dec 18$27.50$31.50$29.50$78.00 07/06$29.50–$123.10$29.50--
$380.00Jan 15$31.50$35.10$33.30$59.10 07/20$33.30–$127.95$33.30--
$380.00Nov 19$65.50$69.50$67.50$112.50 07/02$67.50–$172.50$67.50--
$390.00Aug 21$3.20$6.90$5.05$15.00 07/24$5.05–$83.80$5.05--
$390.00Sep 18$9.00$12.20$10.60$31.95 07/23$10.60–$33.85$10.60--
$390.00Oct 16$14.70$19.00$16.85$37.63 07/24$16.85–$101.90$16.85--
$390.00Dec 18$25.40$29.10$27.25$59.30 07/15$27.25–$117.95$27.25--
$390.00Jan 15$29.40$32.70$31.05$64.62 07/13$31.05–$122.75$31.052
$390.00Feb 19$34.50$38.10$36.30$59.50 07/24$36.30–$129.50$36.30--
$400.00Aug 21$1.90$6.30$4.10$14.70 07/24$4.10–$77.40$4.10105
$400.00Sep 18$8.10$10.80$9.45$29.60 07/21$9.45–$30.90$9.45--
$400.00Oct 16$13.00$17.60$15.30$40.70 07/23$15.30–$96.40$15.30--
$400.00Dec 18$23.90$27.50$25.70$52.93 07/23$25.70–$112.70$25.7010
$400.00Jan 15$27.40$30.60$29.00$50.90 07/24$29.00–$117.75$29.00--
$400.00Feb 19$32.10$36.40$34.25$57.00 07/24$34.25–$124.65$34.25--
$400.00May 21$43.40$47.20$45.30$72.70 07/16$45.30–$140.00$45.303
$400.00Aug 20$52.50$56.50$54.50$121.35 06/25$54.50–$153.75$54.50--
$400.00Nov 19$61.00$65.00$63.00$76.80 07/17$63.00–$164.00$63.00--
$410.00Aug 21$1.35$5.30$3.33$12.10 07/24$3.33–$71.25$3.33--
$410.00Sep 18$6.50$9.60$8.05$27.50 07/22$8.05–$28.10$8.0559
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$30.80$33.50$32.15$15.14 07/22$5.35–$32.15$30.8070
$290.00Sep 18$38.80$43.00$40.90$23.40 07/22$23.45–$40.90$38.80--
$290.00Oct 16$46.10$49.20$47.65$25.11 07/02$12.60–$47.65$46.10--
$290.00Jan 15$58.50$62.30$60.40$23.40 06/30$22.80–$60.40$58.50--
$290.00Feb 19$62.40$66.50$64.45$44.11 07/13$26.40–$64.45$62.40--
$280.00Aug 21$25.60$28.20$26.90$12.90 07/24$4.43–$26.90$25.60130
$280.00Sep 18$34.50$37.30$35.90$22.10 07/23$20.05–$35.90$34.50--
$280.00Oct 16$40.00$43.50$41.75$25.98 07/21$10.90–$41.75$40.0052
$280.00Dec 18$49.40$53.30$51.35$24.80 06/16$18.15–$51.35$49.40--
$280.00Jan 15$53.20$56.40$54.80$39.98 07/16$20.10–$54.80$53.20--
$300.00Aug 21$36.70$39.50$38.10$18.40 07/24$6.35–$38.10$36.70137
$300.00Sep 18$45.80$47.60$46.70$28.30 07/23$27.25–$46.70$45.80--
$300.00Oct 16$51.90$55.00$53.45$34.19 07/07$14.25–$53.45$51.90--
$300.00Dec 18$61.10$65.00$63.05$44.85 07/16$23.15–$63.05$61.10--
$300.00May 21$76.90$81.00$78.95$57.80 07/13$37.90–$78.95$76.90--
$270.00Aug 21$19.90$23.50$21.70$10.40 07/23$3.80–$21.70$19.9067
$270.00Sep 18$28.40$32.50$30.45$17.80 07/23$16.80–$30.45$28.40--
$270.00Oct 16$34.90$38.50$36.70$14.60 06/15$9.50–$36.70$34.90--
$270.00Jan 15$47.30$51.00$49.15$20.70 06/18$18.00–$49.15$47.30--
$310.00Aug 21$43.10$45.70$44.40$24.00 07/24$7.65–$44.40$43.10--
$310.00Sep 18$51.90$53.90$52.90$35.10 07/24$30.80–$52.90$51.9066
$310.00Oct 16$57.50$61.20$59.35$26.02 07/02$16.75–$59.35$57.50--
$310.00Dec 18$67.40$71.50$69.45$35.10 06/17$26.00–$69.45$67.40--
$260.00Aug 21$15.70$19.50$17.60$8.80 07/24$2.80–$17.60$15.70--
$260.00Sep 18$25.10$27.80$26.45$14.70 07/23$14.25–$26.45$25.102
$260.00Dec 18$39.00$42.90$40.95$19.50 06/16$14.05–$40.95$39.002
$320.00Aug 21$49.00$52.30$50.65$30.10 07/24$8.90–$50.65$49.00103
$320.00Oct 16$64.20$68.00$66.10$42.90 07/21$19.20–$66.10$64.20--
$320.00Dec 18$73.90$78.00$75.95$37.20 06/23$28.90–$75.95$73.90--
$320.00Jan 15$77.40$80.70$79.05$42.00 06/17$31.55–$79.05$77.40--
$250.00Aug 21$12.00$16.00$14.00$6.00 07/24$2.45–$14.00$12.00--
$250.00Sep 18$19.70$23.70$21.70$12.50 07/23$11.70–$21.70$19.70--
$250.00Oct 16$25.80$29.50$27.65$17.90 07/23$7.50–$27.65$25.80--
$250.00Dec 18$34.40$38.40$36.40$29.40 07/17$12.10–$36.40$34.40--
$250.00Jan 15$37.30$41.40$39.35$15.50 06/22$13.85–$39.35$37.30--
$330.00Aug 21$56.30$59.70$58.00$39.01 07/20$10.70–$58.00$56.3090
$330.00Oct 16$70.90$74.50$72.70$48.50 07/21$21.70–$72.70$70.90--
$240.00Aug 21$9.10$13.00$11.05$5.90 07/21$2.03–$11.05$9.10--
$240.00Sep 18$16.10$20.00$18.05$12.90 07/17$9.60–$18.05$16.10--
$240.00Oct 16$22.20$25.50$23.85$13.07 06/03$5.55–$23.85$22.20--
$240.00Dec 18$29.90$34.00$31.95$24.70 07/20$10.55–$31.95$29.90--
$340.00Aug 21$64.00$67.40$65.70$36.58 07/23$12.50–$65.70$64.00--
$340.00Oct 16$78.10$82.00$80.05$53.50 07/21$24.40–$80.05$78.10--
$340.00Dec 18$87.50$91.50$89.50$54.00 07/09$35.75–$89.50$87.50--
$230.00Aug 21$6.50$10.40$8.45$3.90 07/23$1.83–$8.45$6.50--
$230.00Oct 16$18.70$21.90$20.30$13.20 07/20$4.75–$20.30$18.70--
$230.00Dec 18$26.30$30.00$28.15$10.40 07/01$9.10–$28.15$26.30--
$230.00Nov 19$49.50$54.00$51.75$41.51 07/16$27.75–$51.75$49.50--
$350.00Aug 21$72.00$75.40$73.70$50.05 07/20$14.55–$73.70$72.0079
$350.00Sep 18$79.40$83.10$81.25$53.60 07/24$50.90–$81.25$79.40--
$350.00Oct 16$85.40$89.00$87.20$59.70 07/23$27.55–$87.20$85.40--
$350.00Dec 18$94.60$98.50$96.55$43.98 06/29$39.00–$96.55$94.60--
$350.00Jan 15$98.20$101.50$99.85$70.73 07/08$42.50–$99.85$98.20--
$220.00Oct 16$15.00$19.00$17.00$12.30 07/17$4.32–$17.00$15.00--
$220.00Dec 18$22.20$26.00$24.10$8.50 06/22$7.65–$24.10$22.20--
$220.00Jan 15$24.80$28.50$26.65$17.17 07/13$8.95–$26.65$24.80--
$360.00Aug 21$80.40$83.90$82.15$46.26 07/22$17.00–$82.15$80.40--
$360.00Oct 16$93.10$97.00$95.05$64.90 07/23$30.85–$95.05$93.10--
$360.00Dec 18$102.20$106.00$104.10$77.80 07/07$43.25–$104.10$102.20--
$210.00Aug 21$2.80$5.50$4.15$2.09 07/22$1.85–$4.15$2.80--
$210.00Jan 15$21.30$25.00$23.15$10.24 06/17$7.65–$23.15$21.30--
$370.00Aug 21$89.00$92.60$90.80$62.75 07/20$19.85–$90.80$89.00--
$370.00Sep 18$95.40$99.20$97.30$64.60 07/23$62.80–$97.30$95.40--
$370.00Oct 16$100.90$104.90$102.90$69.60 07/21$34.50–$102.90$100.90--
$200.00Oct 16$10.10$13.50$11.80$6.70 07/23$2.55–$11.80$10.10--
$200.00Nov 19$35.50$40.50$38.00$22.00 06/18$20.00–$38.00$35.50--
$195.00Aug 21$1.50$4.60$3.05$1.15 07/21$1.50–$3.05$1.502
$195.00Dec 18$14.70$18.50$16.60$11.93 07/24$4.90–$16.60$14.70--
$380.00Aug 21$98.00$101.30$99.65$58.00 07/22$22.85–$99.65$98.00--
$380.00Oct 16$108.90$112.90$110.90$75.80 07/21$38.20–$110.90$108.90--
$380.00Dec 18$117.60$121.50$119.55$94.00 07/16$51.35–$119.55$117.60--
$190.00Aug 21$0.40$4.60$2.50$1.20 07/24$1.27–$2.50$1.20--
$190.00Sep 18$4.50$7.80$6.15$2.70 07/23$2.95–$6.15$4.50--
$190.00Oct 16$7.80$11.50$9.65$4.10 07/09$2.07–$9.65$7.80--
$185.00Dec 18$12.00$16.00$14.00$7.59 07/09$4.10–$14.00$12.00--
$390.00Aug 21$107.00$110.40$108.70$51.50 07/09$26.60–$108.70$107.00--
$390.00Oct 16$117.10$121.20$119.15$82.50 07/21$42.50–$119.15$117.10--
$390.00Feb 19$131.90$135.70$133.80$77.30 06/18$65.00–$133.80$131.90--
$400.00Aug 21$116.40$119.60$118.00$86.10 07/20$29.75–$118.00$116.40--
$400.00Sep 18$121.20$124.70$122.95$85.00 07/24$82.60–$122.95$121.20--
$400.00Oct 16$125.10$129.80$127.45$91.10 07/21$46.90–$127.45$125.10--
$400.00May 21$147.90$151.50$149.70$119.22 06/04$81.10–$149.70$147.90--
$410.00Oct 16$134.10$138.00$136.05$94.90 07/23$52.00–$136.05$134.10--
$410.00Dec 18$142.00$145.50$143.75$89.70 06/24$65.55–$143.75$142.00--
$420.00Aug 21$135.20$138.60$136.90$40.00 06/30$38.30–$136.90$135.20--
$420.00Oct 16$142.80$146.90$144.85$105.48 07/23$56.50–$144.85$142.80--
$420.00Jan 15$152.90$156.50$154.70$85.60 06/18$74.65–$154.70$152.90--
$430.00Aug 21$144.80$148.20$146.50$44.30 06/30$43.00–$146.50$144.80--
$430.00Oct 16$151.60$155.50$153.55$112.30 07/21$61.60–$153.55$151.60--
$440.00Aug 21$154.30$157.80$156.05$61.21 07/01$48.00–$156.05$154.30--
$440.00Oct 16$160.70$164.40$162.55$120.10 07/21$66.75–$162.55$160.70--
$440.00Jan 15$170.40$173.20$171.80$105.00 06/23$85.20–$171.80$170.40--
$450.00Aug 21$164.20$167.50$165.85$66.50 07/01$53.05–$165.85$164.20--
$450.00Sep 18$166.40$170.30$168.35$126.50 07/16$120.70–$168.35$166.40--
$450.00Oct 16$169.90$173.50$171.70$84.80 06/29$72.35–$171.70$169.90--
$460.00Aug 21$174.00$177.30$175.65$74.40 07/01$59.05–$175.65$174.00--
$460.00Sep 18$176.10$179.70$177.90$140.00 07/16$129.05–$177.90$176.10--
$460.00Oct 16$179.20$181.90$180.55$89.30 06/22$78.00–$180.55$179.20--
$470.00Aug 21$183.80$187.10$185.45$81.30 07/01$64.70–$185.45$183.80--
$480.00Aug 21$193.70$196.90$195.30$88.70 07/01$71.25–$195.30$193.70--

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 405
Total Puts 162
Put/Call Ratio 0.40
Net Difference 243

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,161
Total Puts 2,274
Average Put/Call Ratio 0.80
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