Tour v473
MKSI
MKS INC
$293.30 +13.85%
$303.60 (+3.51%)🌙
as of 07/30 07:09 PM
(7/29 18:53) ◀
|
Thursday, July 30, 2026 (7:09pm)
January 2026
|
▶ (7/31 18:52)
◀ 7/30 19:09 ▶

Option Volume

Detail
ℹ
Current (07/30) 1,853
Calls: 780 (42%)
Puts: 1,073 (58%)
Prior (07/29) 1,123
Calls: 623 (55%)
Puts: 500 (45%)
Current vs Prior +65.00%
Calls: +25.20% (Calls)
Puts: +114.60% (Puts)
Prior 7-Day Total 5,251
Calls: 3,135 (60%)
Puts: 2,116 (40%)
Prior 7-Day Average 750
Calls: 447 (60%)
Puts: 302 (40%)
Current vs Prior 7-Day Avg +147.02%
Calls: +74.16%
Puts: +254.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $5.84M
Calls: $2.80M (48%)
Puts: $3.04M (52%)
Prior (07/29) $5.02M
Calls: $833.6K (17%)
Puts: $4.18M (83%)
Current vs Prior +16.38%
Calls: +236.06%
Puts: -27.38%
Prior 7-Day Total $19.73M
Calls: $10.51M (53%)
Puts: $9.22M (47%)
Prior 7-Day Average $2.82M
Calls: $1.50M (53%)
Puts: $1.32M (47%)
Current vs Prior 7-Day Avg +107.18%
Calls: +86.57%
Puts: +130.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.38
Prior (07/29) 0.80
Current vs Prior +71.40%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +89.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 3,681
Calls: 2,083 (57%)
Puts: 1,598 (43%)
Prior (07/29) 1,855
Calls: 930 (50%)
Puts: 925 (50%)
Current vs Prior +98.44%
Prior 7-Day Total 14,680
Calls: 8,698 (59%)
Puts: 5,982 (41%)
Prior 7-Day Average 2,097
Calls: 1,242 (59%)
Puts: 854 (41%)
Current vs Prior 7-Day Avg +75.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.24% | 28.13%
Prior 22.53% | 28.73%
Current vs Prior -5.74% | -2.08%
Prior 7-Day Avg 23.25% | 29.45%
Current vs 7-Day Avg -8.65% | -4.48%
Prior 7-Day Eod 22.53% | 28.73%
Current vs 7-Day Eod -5.74% | -2.08%
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

Dollar volume significantly above 7-day average (107% higher). Above-average activity with volume up 65% vs prior. Volume explosion - 147% above 7-day average (1,853 vs avg 750). Bearish P/C ratio of 1.38 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8 of results (avg 7.2%, best 3.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2186.0089.40$87.703.9%10.90--
$240.00Aug 2161.1064.00$62.554.6%10.82--
$250.00Aug 2153.6056.80$55.205.8%10.771
$280.00Aug 2134.0037.50$35.759.8%10.62--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2149.1052.80$50.957.3%10.6570
$320.00Aug 2142.2045.90$44.058.4%20.5982
$310.00Aug 2136.3039.50$37.908.4%4490.54549
$300.00Aug 2130.4033.50$31.959.7%30.49--

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. 9 found (avg delta 0.66, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2186.0089.40$87.703.9%10.90--
$240.00Aug 2161.1064.00$62.554.6%10.82--
$250.00Aug 2153.6056.80$55.205.8%10.771
$280.00Aug 2134.0037.50$35.759.8%10.62--
$290.00Aug 2128.7032.00$30.3510.9%10.56--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2149.1052.80$50.957.3%10.6570
$320.00Aug 2142.2045.90$44.058.4%20.5982
$310.00Aug 2136.3039.50$37.908.4%4490.54549

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.3K, top 449)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2120.0023.30$21.6515.2%2520.463
$350.00Aug 218.3011.50$9.9032.3%700.26206
$380.00Aug 214.206.60$5.4044.4%160.16--
$360.00Aug 216.509.60$8.0538.5%100.23163
$340.00Aug 2110.4013.90$12.1528.8%60.31107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2136.3039.50$37.908.4%4490.54549
$270.00Aug 2116.5019.50$18.0016.7%4480.33--
$300.00Aug 2130.4033.50$31.959.7%30.49--
$320.00Aug 2142.2045.90$44.058.4%20.5982
$250.00Aug 218.8012.20$10.5032.4%10.22--

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. 16 found (best R:R 8.09, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$1.10$8.90$1.108.09$371.10
$360.00$370.00Aug 21$1.55$8.45$1.555.45$361.55
$350.00$360.00Aug 21$1.85$8.15$1.854.41$351.85
$340.00$350.00Aug 21$2.25$7.75$2.253.44$342.25
$320.00$340.00Aug 21$5.95$14.05$5.952.36$325.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$3.25$6.75$3.252.08$256.75
$270.00$260.00Aug 21$4.25$5.75$4.251.35$265.75
$290.00$270.00Aug 21$8.55$11.45$8.551.34$281.45
$300.00$290.00Aug 21$5.40$4.60$5.400.85$294.60
$310.00$300.00Aug 21$5.95$4.05$5.950.68$304.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.19, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$240.00Aug 21$25.15$25.15$4.855.19$235.15
$240.00$250.00Aug 21$7.35$7.35$2.652.77$247.35
$250.00$280.00Aug 21$19.45$19.45$10.551.84$269.45
$280.00$290.00Aug 21$5.40$5.40$4.601.17$285.40
$290.00$300.00Aug 21$4.55$4.55$5.450.83$294.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$6.90$6.90$3.102.23$323.10
$320.00$310.00Aug 21$6.15$6.15$3.851.60$313.85
$310.00$300.00Aug 21$5.95$5.95$4.051.47$304.05
$300.00$290.00Aug 21$5.40$5.40$4.601.17$294.60
$290.00$270.00Aug 21$8.55$8.55$11.450.75$281.45

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. 5 found (cheapest 19.40% of stock, avg 20.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$30.35$26.55$56.90$233.10$346.9019.40%
$300.00Aug 21$25.80$31.95$57.75$242.25$357.7519.69%
$310.00Aug 21$21.65$37.90$59.55$250.45$369.5520.30%
$320.00Aug 21$18.10$44.05$62.15$257.85$382.1521.19%
$250.00Aug 21$55.20$10.50$65.70$184.30$315.7022.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.32% of stock, avg 11.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$250.00Aug 21$8.05$10.50$18.55$231.45$378.55
$350.00$250.00Aug 21$9.90$10.50$20.40$229.60$370.40
$360.00$260.00Aug 21$8.05$13.75$21.80$238.20$381.80
$340.00$250.00Aug 21$12.15$10.50$22.65$227.35$362.65
$350.00$260.00Aug 21$9.90$13.75$23.65$236.35$373.65
$340.00$260.00Aug 21$12.15$13.75$25.90$234.10$365.90
$360.00$270.00Aug 21$8.05$18.00$26.05$243.95$386.05
$350.00$270.00Aug 21$9.90$18.00$27.90$242.10$377.90
$320.00$250.00Aug 21$18.10$10.50$28.60$221.40$348.60
$340.00$270.00Aug 21$12.15$18.00$30.15$239.85$370.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 27.57, avg credit $8.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$9.65$0.3527.57$260.35$289.65
320/330340/350Aug 21$9.15$0.8510.76$320.85$349.15
290/300310/320Aug 21$8.95$1.058.52$291.05$318.95
260/270290/300Aug 21$8.80$1.207.33$261.20$298.80
320/330350/360Aug 21$8.75$1.257.00$321.25$358.75
250/260280/290Aug 21$8.65$1.356.41$251.35$288.65
260/270300/310Aug 21$8.40$1.605.25$261.60$308.40
310/320340/350Aug 21$8.40$1.605.25$311.60$348.40
300/310340/350Aug 21$8.20$1.804.56$301.80$348.20
310/320350/360Aug 21$8.00$2.004.00$312.00$358.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.40$9.6024.00
$340.00$350.00$360.00Aug 21$0.40$9.6024.00
$360.00$370.00$380.00Aug 21$0.45$9.5521.22
$300.00$310.00$320.00Aug 21$0.60$9.4015.67
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.20$9.8049.00
$290.00$300.00$310.00Aug 21$0.55$9.4517.18
$310.00$320.00$330.00Aug 21$0.75$9.2512.33
$250.00$260.00$270.00Aug 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. 9 found (best net $-6.20, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Aug 21-$6.20$13.80
$250.00$280.001:2Aug 21-$16.30$13.70
$370.00$380.001:2Aug 21-$4.30$5.70
$360.00$370.001:2Aug 21-$4.95$5.05
$350.00$360.001:2Aug 21-$6.20$3.80
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Aug 21-$9.45$10.55
$260.00$250.001:2Aug 21-$7.25$2.75
$270.00$260.001:2Aug 21-$9.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.22%, avg 4.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$24.100.512.3%8.22%10.50%2--
$310.00Aug 21$20.000.465.7%6.82%12.51%2523
$320.00Aug 21$16.200.419.1%5.52%14.63%1--
$340.00Aug 21$10.400.3115.9%3.55%19.47%6107
$350.00Aug 21$8.300.2619.3%2.83%22.16%70206
$360.00Aug 21$6.500.2322.7%2.22%24.96%10163
$370.00Aug 21$5.000.1926.1%1.70%27.86%1--
$380.00Aug 21$4.200.1629.6%1.43%30.99%16--

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, 194 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 $68.40/$72.00) — try a limit near $70.20. Also watch the $280.00 10-16 call last traded $81.70 on 07/16 (now $51.60/$55.00) — try a limit near $53.30; the $260.00 09-18 call last traded $101.87 on 07/21 (now $55.20/$59.00) — try a limit near $57.10. Most tradeable put: the $330.00 10-16 put last traded $48.50 on 07/21 (now $65.40/$69.00) — try a limit near $65.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$28.70$32.00$30.35$93.27 07/09$14.70–$93.20$30.35--
$290.00Oct 16$46.80$50.40$48.60$105.00 06/15$30.20–$106.95$48.60--
$290.00Jan 15$62.90$66.50$64.70$124.40 06/17$44.50–$121.95$64.70--
$290.00Sep 18$38.90$42.30$40.60--$40.60–$40.60—$38.90205
$300.00Aug 21$24.10$27.50$25.80$52.95 07/24$11.75–$85.75$25.80--
$300.00Oct 16$42.40$46.00$44.20$69.73 07/16$27.05–$100.35$44.20--
$300.00Dec 18$54.30$58.20$56.25$79.30 07/17$37.20–$112.55$56.25--
$300.00Jan 15$58.80$62.70$60.75$85.35 07/17$41.40–$116.20$60.75--
$300.00Feb 19$63.60$67.90$65.75$88.60 07/17$46.15–$121.35$65.75--
$300.00May 21$75.50$79.50$77.50$102.00 07/17$56.50–$133.75$77.50--
$300.00Aug 20$84.50$89.00$86.75$142.00 06/15$65.00–$143.25$86.75--
$300.00Nov 19$93.00$97.50$95.25$127.94 06/11$72.50–$152.50$95.25--
$280.00Aug 21$34.00$37.50$35.75$91.52 07/14$17.60–$100.85$35.75--
$280.00Oct 16$51.60$55.00$53.30$81.70 07/16$33.40–$113.65$53.3019
$280.00Jan 15$67.30$71.20$69.25$192.77 06/30$47.85–$127.95$69.25--
$280.00Nov 19$100.50$105.00$102.75$165.52 07/09$79.00–$162.00$102.75--
$310.00Aug 21$20.00$23.30$21.65$37.00 07/17$10.15–$78.40$21.653
$310.00Sep 18$30.50$33.80$32.15$68.37 07/21$17.90–$68.90$32.15--
$310.00Oct 16$38.30$42.00$40.15$78.50 07/07$24.65–$94.25$40.15--
$310.00Dec 18$49.90$54.30$52.10$111.90 07/09$34.60–$106.75$52.10--
$310.00Jan 15$54.90$58.60$56.75$112.50 06/17$38.50–$110.55$56.75--
$310.00Nov 19$90.00$94.00$92.00$151.00 07/09$70.00–$148.00$92.00--
$270.00Aug 21$39.90$43.00$41.45$70.87 07/24$21.30–$108.45$41.45--
$270.00Oct 16$56.80$60.00$58.40$93.50 07/15$37.35–$120.40$58.40--
$270.00Dec 18$67.70$72.00$69.85$136.60 07/09$47.40–$130.85$69.85--
$270.00May 21$87.50$91.60$89.55$176.30 06/25$66.50–$150.00$89.55--
$320.00Aug 21$16.20$20.00$18.10$41.65 07/24$8.35–$71.85$18.10--
$320.00Sep 18$26.60$30.60$28.60$46.25 07/17$15.45–$63.35$28.60--
$320.00Oct 16$34.50$38.30$36.40$95.92 07/09$21.70–$88.40$36.40577
$320.00Dec 18$46.60$50.60$48.60$72.48 07/16$31.70–$101.25$48.60--
$320.00Jan 15$51.00$54.60$52.80$74.50 07/20$35.85–$105.30$52.80--
$320.00Nov 19$86.50$90.50$88.50$170.20 06/25$67.00–$143.75$88.50--
$320.00May 21$68.20$72.30$70.25--$70.25–$70.25—$68.201
$260.00Aug 21$46.30$50.00$48.15$78.50 07/20$25.45–$116.90$48.15--
$260.00Sep 18$55.20$59.00$57.10$101.87 07/21$33.95–$102.00$57.106
$260.00Oct 16$62.50$65.50$64.00$103.50 07/21$41.35–$127.75$64.00--
$260.00Dec 18$72.90$77.00$74.95$156.70 06/24$51.45–$137.65$74.95--
$260.00Jan 15$76.90$80.60$78.75$151.00 06/24$55.30–$140.65$78.75--
$330.00Aug 21$13.10$16.40$14.75$42.75 07/21$6.50–$65.55$14.75--
$330.00Sep 18$23.20$27.00$25.10$58.50 07/22$13.35–$58.40$25.1047
$330.00Oct 16$31.10$34.80$32.95$54.00 07/17$19.80–$82.75$32.95--
$330.00Dec 18$42.90$47.20$45.05$90.20 07/10$29.30–$96.00$45.05--
$330.00Jan 15$47.70$51.40$49.55$70.35 07/20$33.40–$100.05$49.55--
$330.00Nov 19$83.00$88.00$85.50$106.38 07/17$64.50–$139.50$85.50--
$250.00Oct 16$68.40$72.00$70.20$135.52 07/10$45.50–$135.35$70.2010
$250.00Dec 18$78.60$82.50$80.55$130.90 07/13$55.40–$144.25$80.55--
$250.00Feb 19$86.50$90.90$88.70$190.60 06/22$64.20–$151.60$88.70--
$250.00May 21$97.00$100.90$98.95$154.16 07/14$74.00–$161.75$98.95--
$250.00Nov 19$113.00$117.50$115.25$141.20 07/20$89.50–$177.50$115.25--
$250.00Aug 21$53.60$56.80$55.20--$55.20–$55.20—$53.601
$340.00Aug 21$10.40$13.90$12.15$38.77 07/23$6.00–$59.75$12.15107
$340.00Sep 18$20.70$23.90$22.30$46.30 07/24$12.05–$53.25$22.303
$340.00Oct 16$28.00$31.80$29.90$58.90 07/23$17.55–$77.70$29.9073
$340.00Dec 18$39.70$43.10$41.40$76.00 07/23$26.35–$91.15$41.40--
$340.00Jan 15$44.50$48.10$46.30$81.85 07/08$30.85–$95.50$46.302
$340.00Nov 19$80.00$84.50$82.25$108.70 06/03$61.75–$135.50$82.25--
$350.00Aug 21$8.30$11.50$9.90$33.80 07/23$5.10–$54.15$9.90206
$350.00Sep 18$17.50$21.50$19.50$49.07 07/21$10.35–$49.25$19.50--
$350.00Oct 16$25.10$29.10$27.10$56.00 07/21$15.75–$72.60$27.1083
$350.00Dec 18$37.10$41.00$39.05$54.20 07/17$25.35–$86.55$39.05--
$350.00Jan 15$41.40$44.80$43.10$76.82 07/15$29.10–$90.75$43.109
$350.00Feb 19$46.50$50.40$48.45$74.00 07/24$33.20–$97.10$48.45--
$350.00May 21$58.50$62.80$60.65$107.00 06/15$43.05–$110.65$60.65--
$350.00Aug 20$68.50$72.50$70.50$140.20 06/18$51.75–$121.50$70.50--
$350.00Nov 19$77.00$81.50$79.25$99.60 07/17$59.50–$131.50$79.25--
$360.00Aug 21$6.50$9.60$8.05$25.00 07/24$4.45–$48.90$8.05163
$360.00Sep 18$15.00$18.60$16.80$39.02 07/24$9.30–$45.05$16.8059
$360.00Oct 16$22.50$26.50$24.50$51.60 07/23$14.05–$67.50$24.50--
$360.00Dec 18$34.50$38.00$36.25$81.88 07/10$23.45–$81.90$36.25--
$360.00Jan 15$38.70$42.40$40.55$72.85 07/15$27.00–$86.55$40.552
$360.00May 21$55.50$60.00$57.75$131.00 06/22$41.00–$106.75$57.75--
$360.00Nov 19$74.50$78.50$76.50$133.00 07/14$57.00–$127.75$76.50--
$370.00Aug 21$5.00$8.00$6.50$19.70 07/24$3.08–$44.35$6.50--
$370.00Sep 18$13.10$16.70$14.90$41.20 07/22$7.80–$41.05$14.9018
$370.00Oct 16$20.00$24.10$22.05$47.70 07/23$12.65–$63.70$22.05--
$370.00Dec 18$31.50$35.70$33.60$87.68 06/24$21.70–$77.60$33.60--
$370.00Jan 15$36.00$39.80$37.90$135.20 06/30$25.25–$82.30$37.908
$370.00Nov 19$71.50$76.00$73.75$125.00 07/09$55.00–$123.60$73.75--
$380.00Aug 21$4.20$6.60$5.40$22.20 07/23$3.05–$39.75$5.40--
$380.00Oct 16$17.90$22.10$20.00$44.10 07/23$11.40–$59.40$20.00--
$380.00Dec 18$29.40$33.20$31.30$78.00 07/06$20.05–$73.50$31.30--
$380.00Jan 15$33.60$37.40$35.50$59.10 07/20$23.50–$78.40$35.5093
$380.00Nov 19$69.00$73.50$71.25$112.50 07/02$53.00–$120.30$71.25--
$390.00Aug 21$3.20$6.90$5.05$15.00 07/24$2.38–$35.45$5.05--
$390.00Sep 18$9.50$13.00$11.25$31.95 07/23$6.40–$33.85$11.25--
$390.00Oct 16$16.00$20.20$18.10$37.63 07/24$10.35–$55.40$18.10--
$390.00Dec 18$26.80$31.20$29.00$59.30 07/15$18.55–$69.55$29.00--
$390.00Jan 15$31.80$35.00$33.40$64.62 07/13$21.85–$74.40$33.402
$390.00Feb 19$36.50$40.40$38.45$59.50 07/24$25.70–$80.95$38.45--
$400.00Aug 21$3.20$6.10$4.65$14.70 07/24$2.07–$32.40$4.65--
$400.00Sep 18$8.00$11.50$9.75$29.60 07/21$5.70–$30.90$9.75--
$400.00Oct 16$14.00$18.60$16.30$40.70 07/23$9.25–$51.60$16.30--
$400.00Dec 18$25.70$29.20$27.45$52.93 07/23$17.45–$66.25$27.4520
$400.00Jan 15$30.00$32.90$31.45$50.90 07/24$20.35–$70.85$31.4524
$400.00Feb 19$34.50$38.10$36.30$57.00 07/24$24.40–$77.15$36.30--
$400.00May 21$45.60$50.00$47.80$72.70 07/16$33.50–$91.95$47.80--
$400.00Aug 20$56.00$59.50$57.75$121.35 06/25$41.50–$103.50$57.75--
$400.00Nov 19$64.00$68.50$66.25$76.80 07/17$49.25–$113.75$66.25--
$410.00Aug 21$3.00$5.00$4.00$12.10 07/24$1.63–$28.30$4.00--
$410.00Sep 18$7.00$10.40$8.70$27.50 07/22$4.90–$28.10$8.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$25.10$28.00$26.55$15.14 07/22$11.35–$46.80$25.1069
$290.00Sep 18$34.40$37.90$36.15$23.40 07/22$23.45–$54.30$34.40--
$290.00Oct 16$41.00$44.50$42.75$25.11 07/02$23.70–$60.35$41.007
$290.00Jan 15$54.30$58.30$56.30$23.40 06/30$35.95–$72.05$54.30--
$290.00Feb 19$58.10$62.10$60.10$44.11 07/13$40.00–$76.00$58.10--
$300.00Aug 21$30.40$33.50$31.95$18.40 07/24$13.85–$54.00$30.40--
$300.00Sep 18$40.40$43.40$41.90$28.30 07/23$27.25–$61.20$40.40--
$300.00Oct 16$46.60$50.00$48.30$34.19 07/07$27.25–$66.95$46.6012
$300.00Dec 18$56.30$60.50$58.40$44.85 07/16$37.60–$76.05$56.30--
$300.00May 21$72.70$77.30$75.00$57.80 07/13$52.65–$90.25$72.70--
$280.00Aug 21$20.70$23.50$22.10$12.90 07/24$10.05–$39.80$20.70--
$280.00Sep 18$29.90$32.80$31.35$22.10 07/23$20.05–$47.35$29.90--
$280.00Oct 16$35.80$39.50$37.65$25.98 07/21$20.65–$54.00$35.8055
$280.00Dec 18$45.30$49.40$47.35$24.80 06/16$29.85–$62.55$45.30--
$280.00Jan 15$48.90$52.70$50.80$39.98 07/16$32.30–$65.45$48.90--
$310.00Aug 21$36.30$39.50$37.90$24.00 07/24$17.25–$62.25$36.30549
$310.00Sep 18$46.20$49.00$47.60$35.10 07/24$30.80–$68.75$46.20--
$310.00Oct 16$52.50$56.00$54.25$26.02 07/02$30.95–$74.55$52.50328
$310.00Dec 18$62.50$66.40$64.45$35.10 06/17$41.70–$82.95$62.50--
$270.00Aug 21$16.50$19.50$18.00$10.40 07/23$8.15–$33.45$16.50--
$270.00Sep 18$25.40$28.30$26.85$17.80 07/23$16.80–$41.20$25.40--
$270.00Oct 16$31.00$34.50$32.75$14.60 06/15$17.70–$48.00$31.00--
$270.00Jan 15$43.70$47.30$45.50$20.70 06/18$28.70–$59.30$43.70--
$320.00Aug 21$42.20$45.90$44.05$30.10 07/24$20.30–$70.30$42.2082
$320.00Oct 16$58.90$62.40$60.65$42.90 07/21$34.75–$81.65$58.9055
$320.00Dec 18$68.30$72.80$70.55$37.20 06/23$45.75–$90.35$68.30--
$320.00Jan 15$72.20$76.00$74.10$42.00 06/17$48.90–$93.20$72.20--
$260.00Aug 21$12.00$15.50$13.75$8.80 07/24$6.40–$27.80$12.00--
$260.00Sep 18$21.30$24.00$22.65$14.70 07/23$14.25–$35.30$21.3048
$260.00Dec 18$35.70$39.90$37.80$19.50 06/16$23.55–$50.00$35.70--
$330.00Aug 21$49.10$52.80$50.95$39.01 07/20$23.90–$78.70$49.1070
$330.00Oct 16$65.40$69.00$67.20$48.50 07/21$39.05–$89.65$65.4095
$250.00Aug 21$8.80$12.20$10.50$6.00 07/24$4.90–$22.70$8.80--
$250.00Sep 18$16.60$20.50$18.55$12.50 07/23$11.70–$29.95$16.6097
$250.00Oct 16$22.50$26.20$24.35$17.90 07/23$13.40–$36.85$22.50--
$250.00Dec 18$31.30$35.30$33.30$29.40 07/17$20.55–$44.55$31.30--
$250.00Jan 15$34.00$38.00$36.00$15.50 06/22$22.45–$47.70$34.00--
$340.00Aug 21$56.60$60.10$58.35$36.58 07/23$27.85–$87.45$56.60--
$340.00Oct 16$72.20$75.90$74.05$53.50 07/21$43.65–$97.60$72.20--
$340.00Dec 18$81.80$85.80$83.80$54.00 07/09$55.50–$105.40$81.80--
$240.00Aug 21$6.20$9.70$7.95$5.90 07/21$3.90–$17.50$6.20--
$240.00Sep 18$14.40$16.70$15.55$12.90 07/17$9.60–$25.15$14.40--
$240.00Oct 16$19.00$22.50$20.75$13.07 06/03$11.35–$31.80$19.00--
$240.00Dec 18$27.20$31.00$29.10$24.70 07/20$17.90–$39.40$27.20--
$350.00Aug 21$64.10$67.90$66.00$50.05 07/20$32.35–$96.45$64.10--
$350.00Sep 18$72.80$76.40$74.60$53.60 07/24$50.90–$101.35$72.80--
$350.00Oct 16$79.20$82.90$81.05$59.70 07/23$48.50–$106.10$79.20--
$350.00Dec 18$88.70$92.90$90.80$43.98 06/29$60.60–$113.60$88.70--
$350.00Jan 15$92.50$96.20$94.35$70.73 07/08$64.00–$115.95$92.50--
$230.00Aug 21$4.40$7.90$6.15$3.90 07/23$2.65–$13.75$4.40--
$230.00Oct 16$15.60$19.00$17.30$13.20 07/20$9.50–$27.30$15.60--
$230.00Dec 18$23.40$27.50$25.45$10.40 07/01$15.45–$34.60$23.40--
$230.00Nov 19$47.00$52.00$49.50$41.51 07/16$36.25–$58.50$47.00--
$230.00Sep 18$10.60$13.80$12.20--$12.20–$12.20—$10.6061
$360.00Aug 21$73.00$75.80$74.40$46.26 07/22$37.60–$105.90$73.00--
$360.00Oct 16$86.80$90.30$88.55$64.90 07/23$53.90–$114.50$86.80--
$360.00Dec 18$96.00$100.30$98.15$77.80 07/07$65.90–$121.55$96.00--
$220.00Oct 16$12.70$16.40$14.55$12.30 07/17$7.20–$22.25$12.70--
$220.00Dec 18$19.70$23.50$21.60$8.50 06/22$13.15–$30.00$19.70--
$220.00Jan 15$22.20$26.30$24.25$17.17 07/13$14.85–$32.55$22.20--
$370.00Aug 21$80.80$84.30$82.55$62.75 07/20$43.20–$114.90$80.80--
$370.00Sep 18$88.00$91.60$89.80$64.60 07/23$62.80–$119.15$88.00--
$370.00Oct 16$94.40$97.90$96.15$69.60 07/21$59.40–$122.90$94.40--
$210.00Aug 21$1.50$4.80$3.15$2.09 07/22$1.85–$8.20$2.09--
$210.00Jan 15$19.20$22.50$20.85$10.24 06/17$12.55–$27.95$19.20--
$210.00Oct 16$10.00$14.00$12.00--$12.00–$12.00—$10.0012
$380.00Aug 21$89.90$93.10$91.50$58.00 07/22$48.20–$124.55$89.90--
$380.00Oct 16$102.10$105.60$103.85$75.80 07/21$65.00–$131.50$102.10--
$380.00Dec 18$111.00$115.00$113.00$94.00 07/16$77.25–$138.30$111.00--
$200.00Oct 16$7.60$12.00$9.80$6.70 07/23$5.25–$15.60$7.60--
$200.00Nov 19$33.50$38.50$36.00$22.00 06/18$26.25–$43.25$33.50--
$200.00Sep 18$4.80$7.90$6.35--$6.35–$10.95$4.8058
$390.00Aug 21$98.70$102.20$100.45$51.50 07/09$53.90–$134.25$98.70--
$390.00Oct 16$109.60$114.00$111.80$82.50 07/21$70.50–$140.50$109.60--
$390.00Feb 19$125.60$129.80$127.70$77.30 06/18$91.70–$152.10$125.60--
$195.00Aug 21$0.10$4.20$2.15$1.15 07/21$1.50–$5.10$1.15--
$195.00Dec 18$12.70$16.50$14.60$11.93 07/24$8.85–$20.30$12.70--
$190.00Aug 21$0.20$3.80$2.00$1.20 07/24$1.27–$4.38$1.20--
$190.00Sep 18$3.40$6.30$4.85$2.70 07/23$2.95–$8.55$3.40--
$190.00Oct 16$5.80$10.00$7.90$4.10 07/09$4.05–$12.80$5.80--
$400.00Aug 21$108.40$111.40$109.90$86.10 07/20$60.40–$143.50$108.40--
$400.00Sep 18$113.00$117.40$115.20$85.00 07/24$82.60–$146.65$113.00--
$400.00Oct 16$118.00$122.20$120.10$91.10 07/21$77.05–$149.15$118.00--
$400.00May 21$142.30$146.00$144.15$119.22 06/04$108.25–$166.75$142.30--
$185.00Dec 18$10.10$14.20$12.15$7.59 07/09$6.95–$17.35$10.10--
$410.00Oct 16$126.50$130.20$128.35$94.90 07/23$83.55–$158.55$126.50--
$410.00Dec 18$135.00$138.90$136.95$89.70 06/24$95.55–$164.10$135.00--
$420.00Aug 21$126.70$130.10$128.40$40.00 06/30$74.05–$163.40$126.70--
$420.00Oct 16$135.10$138.70$136.90$105.48 07/23$90.05–$167.45$135.10--
$420.00Jan 15$146.20$149.70$147.95$85.60 06/18$106.10–$175.15$146.20--
$430.00Aug 21$136.30$139.70$138.00$44.30 06/30$81.75–$173.30$136.30--
$430.00Oct 16$143.60$148.00$145.80$112.30 07/21$97.05–$176.75$143.60--
$440.00Aug 21$145.90$149.30$147.60$61.21 07/01$88.65–$182.90$145.90--
$440.00Oct 16$152.60$156.30$154.45$120.10 07/21$104.20–$186.20$152.60--
$440.00Jan 15$162.60$166.40$164.50$105.00 06/23$119.90–$193.10$162.60--
$450.00Aug 21$155.60$159.00$157.30$66.50 07/01$96.80–$192.80$155.60--
$450.00Sep 18$158.40$161.80$160.10$126.50 07/16$120.70–$193.95$158.40--
$450.00Oct 16$161.70$165.80$163.75$84.80 06/29$111.55–$195.85$161.70--
$460.00Aug 21$165.30$168.80$167.05$74.40 07/01$104.85–$202.75$165.30--
$460.00Sep 18$167.80$171.30$169.55$140.00 07/16$129.05–$203.85$167.80--

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 780
Total Puts 1,073
Put/Call Ratio 1.38
Net Difference -293

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,135
Total Puts 2,116
Average Put/Call Ratio 0.72
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