Tour v456
MKSI
MKS INC
$257.61 -9.71%
$261.00 (+1.32%)🌙
as of 07/29 06:53 PM
(7/28 18:51) ◀
|
Wednesday, July 29, 2026 (6:53pm)
January 2026
|
▶
◀ 7/29 18:53

Option Volume

Detail
ℹ
Current (07/29) 1,123
Calls: 623 (55%)
Puts: 500 (45%)
Prior (07/28) 567
Calls: 405 (71%)
Puts: 162 (29%)
Current vs Prior +98.06%
Calls: +53.83% (Calls)
Puts: +208.64% (Puts)
Prior 7-Day Total 4,485
Calls: 2,690 (60%)
Puts: 1,795 (40%)
Prior 7-Day Average 640
Calls: 384 (60%)
Puts: 256 (40%)
Current vs Prior 7-Day Avg +75.27%
Calls: +62.12%
Puts: +94.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $5.02M
Calls: $833.6K (17%)
Puts: $4.18M (83%)
Prior (07/28) $1.97M
Calls: $1.39M (70%)
Puts: $586.9K (30%)
Current vs Prior +154.18%
Calls: -39.92%
Puts: +613.00%
Prior 7-Day Total $16.30M
Calls: $10.71M (66%)
Puts: $5.59M (34%)
Prior 7-Day Average $2.33M
Calls: $1.53M (66%)
Puts: $798.5K (34%)
Current vs Prior 7-Day Avg +115.51%
Calls: -45.52%
Puts: +424.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.80
Prior (07/28) 0.40
Current vs Prior +100.64%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +6.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 1,855
Calls: 930 (50%)
Puts: 925 (50%)
Prior (07/28) 2,014
Calls: 1,214 (60%)
Puts: 800 (40%)
Current vs Prior -7.89%
Prior 7-Day Total 14,409
Calls: 8,764 (61%)
Puts: 5,645 (39%)
Prior 7-Day Average 2,058
Calls: 1,252 (61%)
Puts: 806 (39%)
Current vs Prior 7-Day Avg -9.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.53% | 28.73%
Prior 22.68% | 29.14%
Current vs Prior -0.63% | -1.43%
Prior 7-Day Avg 23.57% | 29.73%
Current vs 7-Day Avg -4.41% | -3.36%
Prior 7-Day Eod 22.68% | 29.14%
Current vs 7-Day Eod -0.63% | -1.43%
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 bearish conviction with 83% of dollar volume in puts ($4.18M) vs calls ($833.6K). Massive premium surge with dollar volume up 154% vs prior. Dollar volume significantly above 7-day average (116% higher). Above-average activity with volume up 98% vs prior.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
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 6 of results (avg 6.2%, best 4.8%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2168.6072.00$70.304.8%10.76--
$300.00Aug 2152.5055.50$54.005.6%10.68--
$290.00Aug 2145.5048.10$46.805.6%20.6370
$280.00Aug 2138.6041.00$39.806.0%10.58--
$270.00Aug 2132.4034.50$33.456.3%350.5268

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 0.76)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2128.5032.00$30.2511.6%10.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2168.6072.00$70.304.8%10.76--
$300.00Aug 2152.5055.50$54.005.6%10.68--
$290.00Aug 2145.5048.10$46.805.6%20.6370
$280.00Aug 2138.6041.00$39.806.0%10.58--
$270.00Aug 2132.4034.50$33.456.3%350.5268

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 196, top 141)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 215.107.90$6.5043.1%1410.20221
$300.00Aug 2110.5013.00$11.7521.3%50.3241
$270.00Aug 2119.6023.00$21.3016.0%40.4846
$250.00Aug 2128.5032.00$30.2511.6%10.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2132.4034.50$33.456.3%350.5268
$260.00Aug 2126.6029.00$27.808.6%40.46113
$290.00Aug 2145.5048.10$46.805.6%20.6370
$250.00Aug 2121.5023.90$22.7010.6%10.41--
$280.00Aug 2138.6041.00$39.806.0%10.58--

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. 6 found (best R:R 4.71, avg 1.73)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$330.00Aug 21$5.25$24.75$5.254.71$305.25
$270.00$300.00Aug 21$9.55$20.45$9.552.14$279.55
$250.00$270.00Aug 21$8.95$11.05$8.951.23$258.95
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$5.10$4.90$5.100.96$254.90
$270.00$260.00Aug 21$5.65$4.35$5.650.77$264.35
$280.00$270.00Aug 21$6.35$3.65$6.350.57$273.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 4.41, avg 1.65)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Aug 21$8.95$8.95$11.050.81$258.95
$270.00$300.00Aug 21$9.55$9.55$20.450.47$279.55
$300.00$330.00Aug 21$5.25$5.25$24.750.21$305.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$300.00Aug 21$16.30$16.30$3.704.41$303.70
$300.00$290.00Aug 21$7.20$7.20$2.802.57$292.80
$290.00$280.00Aug 21$7.00$7.00$3.002.33$283.00
$280.00$270.00Aug 21$6.35$6.35$3.651.74$273.65
$270.00$260.00Aug 21$5.65$5.65$4.351.30$264.35

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. 3 found (cheapest 20.55% of stock, avg 22.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$30.25$22.70$52.95$197.05$302.9520.55%
$270.00Aug 21$21.30$33.45$54.75$215.25$324.7521.25%
$300.00Aug 21$11.75$54.00$65.75$234.25$365.7525.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 11.33% of stock, avg 14.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Aug 21$6.50$22.70$29.20$220.80$359.20
$330.00$260.00Aug 21$6.50$27.80$34.30$225.70$364.30
$300.00$250.00Aug 21$11.75$22.70$34.45$215.55$334.45
$300.00$260.00Aug 21$11.75$27.80$39.55$220.45$339.55
$270.00$250.00Aug 21$21.30$22.70$44.00$206.00$314.00
$270.00$260.00Aug 21$21.30$27.80$49.10$210.90$319.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.95, avg credit $11.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/300Aug 21$14.65$15.350.95$245.35$284.65
280/290300/330Aug 21$12.25$17.750.69$277.75$312.25
270/280300/330Aug 21$11.60$18.400.63$268.40$311.60
260/270300/330Aug 21$10.90$19.100.57$259.10$310.90
250/260300/330Aug 21$10.35$19.650.53$249.65$310.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 49.00, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$300.00$330.00Aug 21$4.30$25.705.98
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$250.00$260.00$270.00Aug 21$0.55$9.4517.18
$270.00$280.00$290.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Aug 21$0.70$9.3013.29

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 $-1.25, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$300.00$330.001:2Aug 21-$1.25$28.75
$270.00$300.001:2Aug 21-$2.20$27.80
$250.00$270.001:2Aug 21-$12.35$7.65
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. 3 found (best yield 7.61%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$19.600.484.8%7.61%12.42%446
$300.00Aug 21$10.500.3216.5%4.08%20.53%541
$330.00Aug 21$5.100.2028.1%1.98%30.08%141221

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 837 vol/day, 196 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 10-16 call last traded $135.52 on 07/10 (now $43.60/$47.40) — try a limit near $45.50. Also watch the $280.00 10-16 call last traded $81.70 on 07/16 (now $31.60/$35.20) — try a limit near $33.40; the $270.00 08-21 call last traded $70.87 on 07/24 (now $19.60/$23.00) — try a limit near $21.30. Most tradeable put: the $440.00 10-16 put last traded $120.10 on 07/21 (now $184.20/$188.20) — try a limit near $184.20.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$24.00$26.90$25.45$78.50 07/20$25.45–$157.15$25.45--
$260.00Sep 18$31.80$36.10$33.95$101.87 07/21$33.95–$102.00$33.95--
$260.00Oct 16$39.80$42.90$41.35$103.50 07/21$41.35–$164.80$41.35--
$260.00Dec 18$50.00$52.90$51.45$156.70 06/24$51.45–$173.55$51.45--
$260.00Jan 15$53.70$56.90$55.30$151.00 06/24$55.30–$176.35$55.30--
$250.00Oct 16$43.60$47.40$45.50$135.52 07/10$45.50–$173.55$45.506
$250.00Dec 18$53.50$57.30$55.40$130.90 07/13$55.40–$181.10$55.40--
$250.00Feb 19$62.80$65.60$64.20$190.60 06/22$64.20–$187.85$64.20--
$250.00May 21$72.00$76.00$74.00$154.16 07/14$74.00–$196.75$74.00--
$250.00Nov 19$87.50$91.50$89.50$141.20 07/20$89.50–$212.00$89.50--
$270.00Aug 21$19.60$23.00$21.30$70.87 07/24$21.30–$148.15$21.3046
$270.00Oct 16$35.80$38.90$37.35$93.50 07/15$37.35–$157.05$37.35--
$270.00Dec 18$45.20$49.60$47.40$136.60 07/09$47.40–$166.30$47.40--
$270.00May 21$64.50$68.50$66.50$176.30 06/25$66.50–$183.75$66.50--
$280.00Aug 21$16.60$18.60$17.60$91.52 07/14$17.60–$139.30$17.60--
$280.00Oct 16$31.60$35.20$33.40$81.70 07/16$33.40–$149.10$33.4019
$280.00Jan 15$46.20$49.50$47.85$192.77 06/30$47.85–$162.35$47.85--
$280.00Nov 19$77.00$81.00$79.00$165.52 07/09$79.00–$194.75$79.00--
$290.00Aug 21$13.90$15.50$14.70$93.27 07/09$14.70–$130.65$14.70--
$290.00Oct 16$28.60$31.80$30.20$105.00 06/15$30.20–$141.35$30.20--
$290.00Jan 15$43.00$46.00$44.50$124.40 06/17$44.50–$155.45$44.50--
$300.00Aug 21$10.50$13.00$11.75$52.95 07/24$11.75–$122.25$11.7541
$300.00Oct 16$25.30$28.80$27.05$69.73 07/16$27.05–$134.20$27.05--
$300.00Dec 18$35.70$38.70$37.20$79.30 07/17$37.20–$145.10$37.20--
$300.00Jan 15$39.80$43.00$41.40$85.35 07/17$41.40–$148.85$41.40--
$300.00Feb 19$44.30$48.00$46.15$88.60 07/17$46.15–$154.10$46.15--
$300.00May 21$54.50$58.50$56.50$102.00 07/17$56.50–$165.50$56.50--
$300.00Aug 20$63.00$67.00$65.00$142.00 06/15$65.00–$174.75$65.00--
$300.00Nov 19$70.50$74.50$72.50$127.94 06/11$72.50–$184.00$72.50--
$310.00Aug 21$8.30$12.00$10.15$37.00 07/17$10.15–$113.75$10.15--
$310.00Sep 18$16.20$19.60$17.90$68.37 07/21$17.90–$68.90$17.90--
$310.00Oct 16$23.10$26.20$24.65$78.50 07/07$24.65–$126.90$24.65--
$310.00Dec 18$33.10$36.10$34.60$111.90 07/09$34.60–$138.60$34.60--
$310.00Jan 15$36.90$40.10$38.50$112.50 06/17$38.50–$142.50$38.50--
$310.00Nov 19$68.00$72.00$70.00$151.00 07/09$70.00–$179.00$70.00--
$320.00Aug 21$7.20$9.50$8.35$41.65 07/24$8.35–$106.15$8.35--
$320.00Sep 18$13.50$17.40$15.45$46.25 07/17$15.45–$63.35$15.45--
$320.00Oct 16$20.00$23.40$21.70$95.92 07/09$21.70–$120.00$21.70--
$320.00Dec 18$29.70$33.70$31.70$72.48 07/16$31.70–$132.25$31.70--
$320.00Jan 15$34.20$37.50$35.85$74.50 07/20$35.85–$136.45$35.85--
$320.00Nov 19$65.00$69.00$67.00$170.20 06/25$67.00–$174.00$67.00--
$330.00Aug 21$5.10$7.90$6.50$42.75 07/21$6.50–$98.55$6.50221
$330.00Sep 18$11.30$15.40$13.35$58.50 07/22$13.35–$58.40$13.35--
$330.00Oct 16$18.10$21.50$19.80$54.00 07/17$19.80–$112.90$19.80--
$330.00Dec 18$27.30$31.30$29.30$90.20 07/10$29.30–$126.45$29.30--
$330.00Jan 15$31.90$34.90$33.40$70.35 07/20$33.40–$130.45$33.40--
$330.00Nov 19$62.50$66.50$64.50$106.38 07/17$64.50–$169.00$64.50--
$180.00Aug 20$112.50$116.50$114.50--$114.50–$114.50—$112.501
$340.00Aug 21$4.30$7.70$6.00$38.77 07/23$6.00–$91.20$6.00--
$340.00Sep 18$10.70$13.40$12.05$46.30 07/24$12.05–$53.25$12.05--
$340.00Oct 16$15.70$19.40$17.55$58.90 07/23$17.55–$106.80$17.55--
$340.00Dec 18$25.10$27.60$26.35$76.00 07/23$26.35–$120.30$26.35--
$340.00Jan 15$29.50$32.20$30.85$81.85 07/08$30.85–$124.55$30.85--
$340.00Nov 19$59.50$64.00$61.75$108.70 06/03$61.75–$164.50$61.75--
$350.00Aug 21$3.50$6.70$5.10$33.80 07/23$5.10–$83.80$5.10207
$350.00Sep 18$8.50$12.20$10.35$49.07 07/21$10.35–$49.25$10.35--
$350.00Oct 16$14.10$17.40$15.75$56.00 07/21$15.75–$100.70$15.75--
$350.00Dec 18$23.70$27.00$25.35$54.20 07/17$25.35–$114.95$25.35--
$350.00Jan 15$27.70$30.50$29.10$76.82 07/15$29.10–$119.35$29.10--
$350.00Feb 19$31.40$35.00$33.20$74.00 07/24$33.20–$125.20$33.20--
$350.00May 21$41.10$45.00$43.05$107.00 06/15$43.05–$138.50$43.05--
$350.00Aug 20$49.50$54.00$51.75$140.20 06/18$51.75–$149.50$51.75--
$350.00Nov 19$57.50$61.50$59.50$99.60 07/17$59.50–$160.00$59.50--
$360.00Aug 21$3.10$5.80$4.45$25.00 07/24$4.45–$77.50$4.4528
$360.00Sep 18$7.60$11.00$9.30$39.02 07/24$9.30–$45.05$9.30--
$360.00Oct 16$12.00$16.10$14.05$51.60 07/23$14.05–$94.60$14.05--
$360.00Dec 18$22.10$24.80$23.45$81.88 07/10$23.45–$109.40$23.45--
$360.00Jan 15$25.50$28.50$27.00$72.85 07/15$27.00–$114.05$27.00--
$360.00May 21$39.00$43.00$41.00$131.00 06/22$41.00–$133.75$41.00--
$360.00Nov 19$55.00$59.00$57.00$133.00 07/14$57.00–$155.50$57.00--
$370.00Aug 21$2.65$3.50$3.08$19.70 07/24$3.08–$71.30$3.08--
$370.00Sep 18$6.30$9.30$7.80$41.20 07/22$7.80–$41.05$7.80--
$370.00Oct 16$10.60$14.70$12.65$47.70 07/23$12.65–$89.50$12.65--
$370.00Dec 18$20.20$23.20$21.70$87.68 06/24$21.70–$104.10$21.70--
$370.00Jan 15$23.60$26.90$25.25$135.20 06/30$25.25–$109.05$25.25--
$370.00Nov 19$53.00$57.00$55.00$125.00 07/09$55.00–$151.50$55.00--
$380.00Aug 21$1.50$4.60$3.05$22.20 07/23$3.05–$65.35$3.05100
$380.00Oct 16$9.30$13.50$11.40$44.10 07/23$11.40–$83.95$11.40--
$380.00Dec 18$18.10$22.00$20.05$78.00 07/06$20.05–$99.50$20.05--
$380.00Jan 15$22.00$25.00$23.50$59.10 07/20$23.50–$104.10$23.50--
$380.00Nov 19$51.00$55.00$53.00$112.50 07/02$53.00–$147.50$53.00--
$390.00Aug 21$0.25$4.50$2.38$15.00 07/24$2.38–$59.80$2.38--
$390.00Sep 18$4.70$8.10$6.40$31.95 07/23$6.40–$33.85$6.40--
$390.00Oct 16$8.30$12.40$10.35$37.63 07/24$10.35–$79.15$10.35--
$390.00Dec 18$16.60$20.50$18.55$59.30 07/15$18.55–$94.65$18.55--
$390.00Jan 15$20.40$23.30$21.85$64.62 07/13$21.85–$99.55$21.85--
$390.00Feb 19$24.00$27.40$25.70$59.50 07/24$25.70–$106.05$25.70--
$400.00Aug 21$0.05$4.10$2.07$14.70 07/24$2.07–$54.50$2.07--
$400.00Sep 18$4.10$7.30$5.70$29.60 07/21$5.70–$30.90$5.70--
$400.00Oct 16$7.00$11.50$9.25$40.70 07/23$9.25–$74.20$9.25--
$400.00Dec 18$15.70$19.20$17.45$52.93 07/23$17.45–$90.25$17.45--
$400.00Jan 15$18.70$22.00$20.35$50.90 07/24$20.35–$95.00$20.35--
$400.00Feb 19$22.80$26.00$24.40$57.00 07/24$24.40–$101.55$24.40--
$400.00May 21$31.50$35.50$33.50$72.70 07/16$33.50–$116.75$33.50--
$400.00Aug 20$39.50$43.50$41.50$121.35 06/25$41.50–$128.50$41.50--
$400.00Nov 19$47.00$51.50$49.25$76.80 07/17$49.25–$139.50$49.25--
$410.00Aug 21$0.05$3.20$1.63$12.10 07/24$1.63–$49.65$1.63--
$410.00Sep 18$3.10$6.70$4.90$27.50 07/22$4.90–$28.10$4.90--
$420.00Aug 21$0.00$3.50$1.75--$1.75–$1.75—--261
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$26.60$29.00$27.80$8.80 07/24$4.33–$27.80$26.60113
$260.00Sep 18$33.40$37.20$35.30$14.70 07/23$14.25–$35.30$33.40--
$260.00Dec 18$48.30$51.70$50.00$19.50 06/16$17.10–$50.00$48.30--
$250.00Aug 21$21.50$23.90$22.70$6.00 07/24$3.48–$22.70$21.50--
$250.00Sep 18$27.80$32.10$29.95$12.50 07/23$11.70–$29.95$27.80--
$250.00Oct 16$35.50$38.20$36.85$17.90 07/23$9.25–$36.85$35.50--
$250.00Dec 18$42.60$46.50$44.55$29.40 07/17$14.95–$44.55$42.6011
$250.00Jan 15$45.90$49.50$47.70$15.50 06/22$17.00–$47.70$45.90--
$270.00Aug 21$32.40$34.50$33.45$10.40 07/23$5.30–$33.45$32.4068
$270.00Sep 18$39.10$43.30$41.20$17.80 07/23$16.80–$41.20$39.10--
$270.00Oct 16$46.80$49.20$48.00$14.60 06/15$12.20–$48.00$46.80--
$270.00Jan 15$57.30$61.30$59.30$20.70 06/18$21.80–$59.30$57.30--
$240.00Aug 21$15.60$19.40$17.50$5.90 07/21$2.78–$17.50$15.60--
$240.00Sep 18$23.10$27.20$25.15$12.90 07/17$9.60–$25.15$23.10--
$240.00Oct 16$30.60$33.00$31.80$13.07 06/03$7.90–$31.80$30.604
$240.00Dec 18$37.50$41.30$39.40$24.70 07/20$13.15–$39.40$37.50--
$280.00Aug 21$38.60$41.00$39.80$12.90 07/24$6.30–$39.80$38.60--
$280.00Sep 18$45.70$49.00$47.35$22.10 07/23$20.05–$47.35$45.70--
$280.00Oct 16$53.00$55.00$54.00$25.98 07/21$14.40–$54.00$53.00--
$280.00Dec 18$60.60$64.50$62.55$24.80 06/16$22.20–$62.55$60.60--
$280.00Jan 15$63.70$67.20$65.45$39.98 07/16$24.55–$65.45$63.70--
$230.00Aug 21$11.80$15.70$13.75$3.90 07/23$1.83–$13.75$11.80--
$230.00Oct 16$26.10$28.50$27.30$13.20 07/20$6.40–$27.30$26.1011
$230.00Dec 18$32.50$36.70$34.60$10.40 07/01$11.40–$34.60$32.50--
$230.00Nov 19$56.00$61.00$58.50$41.51 07/16$31.00–$58.50$56.00--
$290.00Aug 21$45.50$48.10$46.80$15.14 07/22$7.15–$46.80$45.5070
$290.00Sep 18$52.50$56.10$54.30$23.40 07/22$23.45–$54.30$52.50--
$290.00Oct 16$59.20$61.50$60.35$25.11 07/02$16.45–$60.35$59.20--
$290.00Jan 15$70.40$73.70$72.05$23.40 06/30$26.95–$72.05$70.40--
$290.00Feb 19$74.00$78.00$76.00$44.11 07/13$31.45–$76.00$74.00--
$220.00Oct 16$20.50$24.00$22.25$12.30 07/17$5.20–$22.25$20.50--
$220.00Dec 18$27.90$32.10$30.00$8.50 06/22$9.70–$30.00$27.90--
$220.00Jan 15$30.60$34.50$32.55$17.17 07/13$10.85–$32.55$30.60--
$300.00Aug 21$52.50$55.50$54.00$18.40 07/24$8.60–$54.00$52.50--
$300.00Sep 18$59.60$62.80$61.20$28.30 07/23$27.25–$61.20$59.60236
$300.00Oct 16$65.50$68.40$66.95$34.19 07/07$18.55–$66.95$65.50--
$300.00Dec 18$74.30$77.80$76.05$44.85 07/16$27.95–$76.05$74.30--
$300.00May 21$88.00$92.50$90.25$57.80 07/13$43.40–$90.25$88.00--
$210.00Aug 21$5.90$10.50$8.20$2.09 07/22$1.85–$8.20$5.90--
$210.00Jan 15$26.40$29.50$27.95$10.24 06/17$9.30–$27.95$26.40--
$310.00Aug 21$60.50$64.00$62.25$24.00 07/24$10.20–$62.25$60.50--
$310.00Sep 18$67.10$70.40$68.75$35.10 07/24$30.80–$68.75$67.10--
$310.00Oct 16$73.60$75.50$74.55$26.02 07/02$21.55–$74.55$73.60327
$310.00Dec 18$80.90$85.00$82.95$35.10 06/17$31.10–$82.95$80.90--
$200.00Oct 16$13.70$17.50$15.60$6.70 07/23$3.15–$15.60$13.70--
$200.00Nov 19$41.00$45.50$43.25$22.00 06/18$22.25–$43.25$41.00--
$200.00Sep 18$8.90$13.00$10.95--$10.95–$10.95—$8.901
$320.00Aug 21$68.60$72.00$70.30$30.10 07/24$12.70–$70.30$68.60--
$320.00Oct 16$80.30$83.00$81.65$42.90 07/21$24.40–$81.65$80.30--
$320.00Dec 18$88.40$92.30$90.35$37.20 06/23$34.80–$90.35$88.40--
$320.00Jan 15$91.40$95.00$93.20$42.00 06/17$37.85–$93.20$91.40--
$195.00Aug 21$3.20$7.00$5.10$1.15 07/21$1.50–$5.10$3.20--
$195.00Dec 18$18.10$22.50$20.30$11.93 07/24$6.40–$20.30$18.10--
$190.00Aug 21$2.25$6.50$4.38$1.20 07/24$1.27–$4.38$2.25--
$190.00Sep 18$6.30$10.80$8.55$2.70 07/23$2.95–$8.55$6.30--
$190.00Oct 16$10.60$15.00$12.80$4.10 07/09$2.48–$12.80$10.60--
$330.00Aug 21$76.90$80.50$78.70$39.01 07/20$14.30–$78.70$76.90--
$330.00Oct 16$88.30$91.00$89.65$48.50 07/21$28.30–$89.65$88.30--
$185.00Dec 18$15.80$18.90$17.35$7.59 07/09$5.05–$17.35$15.80--
$340.00Aug 21$85.50$89.40$87.45$36.58 07/23$17.00–$87.45$85.50--
$340.00Oct 16$96.10$99.10$97.60$53.50 07/21$31.05–$97.60$96.10--
$340.00Dec 18$103.50$107.30$105.40$54.00 07/09$42.20–$105.40$103.50--
$350.00Aug 21$94.50$98.40$96.45$50.05 07/20$19.85–$96.45$94.5078
$350.00Sep 18$99.50$103.20$101.35$53.60 07/24$50.90–$101.35$99.50--
$350.00Oct 16$104.30$107.90$106.10$59.70 07/23$34.80–$106.10$104.30--
$350.00Dec 18$111.70$115.50$113.60$43.98 06/29$47.55–$113.60$111.70--
$350.00Jan 15$114.50$117.40$115.95$70.73 07/08$49.75–$115.95$114.50--
$360.00Aug 21$104.00$107.80$105.90$46.26 07/22$23.30–$105.90$104.00--
$360.00Oct 16$112.50$116.50$114.50$64.90 07/23$38.75–$114.50$112.50--
$360.00Dec 18$119.80$123.30$121.55$77.80 07/07$50.85–$121.55$119.80--
$370.00Aug 21$113.10$116.70$114.90$62.75 07/20$27.10–$114.90$113.10--
$370.00Sep 18$117.50$120.80$119.15$64.60 07/23$62.80–$119.15$117.50--
$370.00Oct 16$121.00$124.80$122.90$69.60 07/21$43.45–$122.90$121.00--
$380.00Aug 21$123.00$126.10$124.55$58.00 07/22$31.00–$124.55$123.00--
$380.00Oct 16$129.60$133.40$131.50$75.80 07/21$48.35–$131.50$129.60--
$380.00Dec 18$136.30$140.30$138.30$94.00 07/16$61.20–$138.30$136.30--
$390.00Aug 21$132.20$136.30$134.25$51.50 07/09$35.55–$134.25$132.20--
$390.00Oct 16$138.60$142.40$140.50$82.50 07/21$52.70–$140.50$138.60--
$390.00Feb 19$150.30$153.90$152.10$77.30 06/18$74.75–$152.10$150.30--
$400.00Aug 21$141.30$145.70$143.50$86.10 07/20$40.10–$143.50$141.30--
$400.00Sep 18$144.50$148.80$146.65$85.00 07/24$82.60–$146.65$144.50--
$400.00Oct 16$146.80$151.50$149.15$91.10 07/21$58.15–$149.15$146.80--
$400.00May 21$164.50$169.00$166.75$119.22 06/04$91.25–$166.75$164.50--
$410.00Oct 16$156.70$160.40$158.55$94.90 07/23$63.50–$158.55$156.70--
$410.00Dec 18$162.20$166.00$164.10$89.70 06/24$76.65–$164.10$162.20--
$420.00Aug 21$161.50$165.30$163.40$40.00 06/30$51.25–$163.40$161.50--
$420.00Oct 16$165.40$169.50$167.45$105.48 07/23$69.50–$167.45$165.40--
$420.00Jan 15$173.30$177.00$175.15$85.60 06/18$86.25–$175.15$173.30--
$430.00Aug 21$171.30$175.30$173.30$44.30 06/30$56.40–$173.30$171.30--
$430.00Oct 16$174.70$178.80$176.75$112.30 07/21$74.75–$176.75$174.70--
$440.00Aug 21$180.80$185.00$182.90$61.21 07/01$63.20–$182.90$180.80--
$440.00Oct 16$184.20$188.20$186.20$120.10 07/21$81.30–$186.20$184.206
$440.00Jan 15$191.50$194.70$193.10$105.00 06/23$98.05–$193.10$191.50--
$450.00Aug 21$190.70$194.90$192.80$66.50 07/01$69.65–$192.80$190.70--
$450.00Sep 18$191.60$196.30$193.95$126.50 07/16$120.70–$193.95$191.60--
$450.00Oct 16$193.90$197.80$195.85$84.80 06/29$87.30–$195.85$193.90--
$460.00Aug 21$200.70$204.80$202.75$74.40 07/01$76.60–$202.75$200.70--
$460.00Sep 18$201.70$206.00$203.85$140.00 07/16$129.05–$203.85$201.70--
$460.00Oct 16$203.40$207.10$205.25$89.30 06/22$94.25–$205.25$203.40--
$470.00Aug 21$210.30$214.60$212.45$81.30 07/01$82.85–$212.45$210.30--

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 623
Total Puts 500
Put/Call Ratio 0.80
Net Difference 123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,690
Total Puts 1,795
Average Put/Call Ratio 0.75
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