Tour v477
MKSI
MKS INC
$297.45 +1.41%
$296.88 (-0.19%)🌙
as of 07/31 06:52 PM
(7/30 19:09) ◀
|
Friday, July 31, 2026 (6:52pm)
January 2026
|
▶ (8/3 18:41)
◀ 7/31 18:52 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,078
Calls: 552 (51%)
Puts: 526 (49%)
Prior (07/30) 1,853
Calls: 780 (42%)
Puts: 1,073 (58%)
Current vs Prior -41.82%
Calls: -29.23% (Calls)
Puts: -50.98% (Puts)
Prior 7-Day Total 5,986
Calls: 3,163 (53%)
Puts: 2,823 (47%)
Prior 7-Day Average 855
Calls: 451 (53%)
Puts: 403 (47%)
Current vs Prior 7-Day Avg +26.06%
Calls: +22.16%
Puts: +30.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $3.24M
Calls: $1.70M (52%)
Puts: $1.54M (48%)
Prior (07/30) $5.84M
Calls: $2.80M (48%)
Puts: $3.04M (52%)
Current vs Prior -44.45%
Calls: -39.22%
Puts: -49.27%
Prior 7-Day Total $20.88M
Calls: $10.01M (48%)
Puts: $10.87M (52%)
Prior 7-Day Average $2.98M
Calls: $1.43M (48%)
Puts: $1.55M (52%)
Current vs Prior 7-Day Avg +8.75%
Calls: +19.04%
Puts: -0.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.95
Prior (07/30) 1.38
Current vs Prior -30.73%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +11.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 2,378
Calls: 1,697 (71%)
Puts: 681 (29%)
Prior (07/30) 3,681
Calls: 2,083 (57%)
Puts: 1,598 (43%)
Current vs Prior -35.40%
Prior 7-Day Total 15,677
Calls: 9,391 (60%)
Puts: 6,286 (40%)
Prior 7-Day Average 2,239
Calls: 1,341 (60%)
Puts: 898 (40%)
Current vs Prior 7-Day Avg +6.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.59% | 27.63%
Prior 21.24% | 28.13%
Current vs Prior -3.06% | -1.75%
Prior 7-Day Avg 22.80% | 29.15%
Current vs 7-Day Avg -9.70% | -5.19%
Prior 7-Day Eod 21.24% | 28.13%
Current vs 7-Day Eod -3.06% | -1.75%
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

Below-average activity with volume down 42% vs prior. P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (1,697 calls vs 681 puts) suggests bullish positioning. Declining open interest (down 35%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 2 of results (avg 9.1%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2136.2039.50$37.858.7%20.65--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2127.3030.00$28.659.4%1170.46137

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. 2 found (avg delta 0.59, highest 0.65)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2136.2039.50$37.858.7%20.65--
$300.00Aug 2125.8029.00$27.4011.7%30.5442
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 450, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2115.4017.40$16.4012.2%1450.38261
$350.00Aug 2110.4012.20$11.3015.9%350.29--
$340.00Aug 2112.6015.20$13.9018.7%270.34112
$310.00Aug 2121.9025.00$23.4513.2%50.48251
$300.00Aug 2125.8029.00$27.4011.7%30.5442
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2127.3030.00$28.659.4%1170.46137
$280.00Aug 2118.2020.50$19.3511.9%1110.35129
$220.00Aug 213.104.90$4.0045.0%20.10--
$260.00Aug 2111.3013.30$12.3016.3%10.25116

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. 9 found (best R:R 3.82, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$2.50$7.50$2.503.00$332.50
$340.00$350.00Aug 21$2.60$7.40$2.602.85$342.60
$320.00$330.00Aug 21$3.10$6.90$3.102.23$323.10
$300.00$310.00Aug 21$3.95$6.05$3.951.53$303.95
$310.00$320.00Aug 21$3.95$6.05$3.951.53$313.95
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$220.00Aug 21$8.30$31.70$8.303.82$251.70
$280.00$260.00Aug 21$7.05$12.95$7.051.84$272.95
$300.00$280.00Aug 21$9.30$10.70$9.301.15$290.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.09, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$300.00Aug 21$10.45$10.45$9.551.09$290.45
$300.00$310.00Aug 21$3.95$3.95$6.050.65$303.95
$310.00$320.00Aug 21$3.95$3.95$6.050.65$313.95
$320.00$330.00Aug 21$3.10$3.10$6.900.45$323.10
$340.00$350.00Aug 21$2.60$2.60$7.400.35$342.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$280.00Aug 21$9.30$9.30$10.700.87$290.70
$280.00$260.00Aug 21$7.05$7.05$12.950.54$272.95
$260.00$220.00Aug 21$8.30$8.30$31.700.26$251.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 18.84% of stock, avg 19.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$27.40$28.65$56.05$243.95$356.0518.84%
$280.00Aug 21$37.85$19.35$57.20$222.80$337.2019.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 5.14% of stock, avg 11.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$220.00Aug 21$11.30$4.00$15.30$204.70$365.30
$340.00$220.00Aug 21$13.90$4.00$17.90$202.10$357.90
$330.00$220.00Aug 21$16.40$4.00$20.40$199.60$350.40
$320.00$220.00Aug 21$19.50$4.00$23.50$196.50$343.50
$350.00$260.00Aug 21$11.30$12.30$23.60$236.40$373.60
$340.00$260.00Aug 21$13.90$12.30$26.20$233.80$366.20
$310.00$220.00Aug 21$23.45$4.00$27.45$192.55$337.45
$330.00$260.00Aug 21$16.40$12.30$28.70$231.30$358.70
$350.00$280.00Aug 21$11.30$19.35$30.65$249.35$380.65
$320.00$260.00Aug 21$19.50$12.30$31.80$228.20$351.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.96, avg credit $11.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/300310/320Aug 21$13.25$6.751.96$286.75$323.25
280/300320/330Aug 21$12.40$7.601.63$287.60$332.40
280/300340/350Aug 21$11.90$8.101.47$288.10$351.90
280/300330/340Aug 21$11.80$8.201.44$288.20$341.80
260/280300/310Aug 21$11.00$9.001.22$269.00$311.00
260/280310/320Aug 21$11.00$9.001.22$269.00$321.00
260/280320/330Aug 21$10.15$9.851.03$269.85$330.15
260/280340/350Aug 21$9.65$10.350.93$270.35$349.65
260/280330/340Aug 21$9.55$10.450.91$270.45$339.55
220/260280/300Aug 21$18.75$21.250.88$241.25$298.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.60)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$0.85$9.1510.76
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$260.00$280.00$300.00Aug 21$2.25$17.757.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-5.25, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Aug 21-$16.95$3.05
$340.00$350.001:2Aug 21-$8.70$1.30
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Aug 21-$5.25$14.75
$300.00$280.001:2Aug 21-$10.05$9.95
$260.00$220.001:2Aug 21$4.30$35.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.67%, avg 5.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$25.800.540.9%8.67%9.53%342
$310.00Aug 21$21.900.484.2%7.36%11.58%5251
$320.00Aug 21$18.000.437.6%6.05%13.63%263
$330.00Aug 21$15.400.3810.9%5.18%16.12%145261
$340.00Aug 21$12.600.3414.3%4.24%18.54%27112
$350.00Aug 21$10.400.2917.7%3.50%21.16%35--

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. 197 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 $280.00 01-15 call last traded $192.77 on 06/30 (now $69.90/$73.00) — try a limit near $71.45. Also watch the $280.00 10-16 call last traded $81.70 on 07/16 (now $54.50/$57.20) — try a limit near $55.85; the $300.00 05-21 call last traded $102.00 on 07/17 (now $78.10/$82.00) — try a limit near $80.05. Most tradeable put: the $300.00 09-18 put last traded $28.30 on 07/23 (now $38.00/$40.50) — try a limit near $38.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$25.80$29.00$27.40$52.95 07/24$11.75–$85.75$27.4042
$300.00Oct 16$45.10$48.00$46.55$69.73 07/16$27.05–$100.35$46.55--
$300.00Dec 18$57.20$60.40$58.80$79.30 07/17$37.20–$112.55$58.8017
$300.00Jan 15$61.90$64.30$63.10$85.35 07/17$41.40–$116.20$63.10--
$300.00Feb 19$66.90$70.00$68.45$88.60 07/17$46.15–$121.35$68.45--
$300.00May 21$78.10$82.00$80.05$102.00 07/17$56.50–$133.75$80.055
$300.00Aug 20$87.00$91.50$89.25$142.00 06/15$65.00–$143.25$89.25--
$300.00Nov 19$96.00$100.50$98.25$127.94 06/11$72.50–$152.50$98.25--
$290.00Aug 21$31.20$34.00$32.60$93.27 07/09$14.70–$93.20$32.60--
$290.00Oct 16$50.00$52.50$51.25$105.00 06/15$30.20–$106.95$51.25--
$290.00Jan 15$65.70$69.00$67.35$124.40 06/17$44.50–$121.95$67.35--
$310.00Aug 21$21.90$25.00$23.45$37.00 07/17$10.15–$78.40$23.45251
$310.00Sep 18$32.60$35.70$34.15$68.37 07/21$17.90–$68.90$34.15--
$310.00Oct 16$40.80$43.80$42.30$78.50 07/07$24.65–$94.25$42.30--
$310.00Dec 18$53.40$56.50$54.95$111.90 07/09$34.60–$106.75$54.95--
$310.00Jan 15$57.60$60.80$59.20$112.50 06/17$38.50–$110.55$59.20--
$310.00Nov 19$92.90$97.00$94.95$151.00 07/09$70.00–$148.00$94.95--
$280.00Aug 21$36.20$39.50$37.85$91.52 07/14$17.60–$100.85$37.85--
$280.00Oct 16$54.50$57.20$55.85$81.70 07/16$33.40–$113.65$55.8531
$280.00Jan 15$69.90$73.00$71.45$192.77 06/30$47.85–$127.95$71.451
$280.00Nov 19$103.50$108.00$105.75$165.52 07/09$79.00–$162.00$105.75--
$320.00Aug 21$18.00$21.00$19.50$41.65 07/24$8.35–$71.85$19.5063
$320.00Sep 18$28.50$31.80$30.15$46.25 07/17$15.45–$63.35$30.15--
$320.00Oct 16$37.00$40.00$38.50$95.92 07/09$21.70–$88.40$38.50579
$320.00Dec 18$48.40$52.90$50.65$72.48 07/16$31.70–$101.25$50.65--
$320.00Jan 15$53.90$57.00$55.45$74.50 07/20$35.85–$105.30$55.45--
$320.00Nov 19$90.00$93.50$91.75$170.20 06/25$67.00–$143.75$91.75--
$270.00Aug 21$42.20$45.50$43.85$70.87 07/24$21.30–$108.45$43.85--
$270.00Oct 16$59.70$62.70$61.20$93.50 07/15$37.35–$120.40$61.20--
$270.00Dec 18$69.90$74.20$72.05$136.60 07/09$47.40–$130.85$72.05--
$270.00May 21$90.30$94.80$92.55$176.30 06/25$66.50–$150.00$92.55--
$330.00Aug 21$15.40$17.40$16.40$42.75 07/21$6.50–$65.55$16.40261
$330.00Sep 18$25.20$28.10$26.65$58.50 07/22$13.35–$58.40$26.65--
$330.00Oct 16$33.50$36.50$35.00$54.00 07/17$19.80–$82.75$35.0021
$330.00Dec 18$45.00$49.00$47.00$90.20 07/10$29.30–$96.00$47.00--
$330.00Jan 15$50.50$53.50$52.00$70.35 07/20$33.40–$100.05$52.00--
$330.00Nov 19$85.60$90.00$87.80$106.38 07/17$64.50–$139.50$87.80--
$260.00Aug 21$49.10$52.00$50.55$78.50 07/20$25.45–$116.90$50.55--
$260.00Sep 18$58.30$60.80$59.55$101.87 07/21$33.95–$102.00$59.55--
$260.00Oct 16$65.30$68.30$66.80$103.50 07/21$41.35–$127.75$66.80--
$260.00Dec 18$75.00$79.10$77.05$156.70 06/24$51.45–$137.65$77.05--
$260.00Jan 15$80.00$83.00$81.50$151.00 06/24$55.30–$140.65$81.50--
$340.00Aug 21$12.60$15.20$13.90$38.77 07/23$6.00–$59.75$13.90112
$340.00Sep 18$22.50$25.20$23.85$46.30 07/24$12.05–$53.25$23.85--
$340.00Oct 16$30.50$33.10$31.80$58.90 07/23$17.55–$77.70$31.80--
$340.00Dec 18$41.60$44.40$43.00$76.00 07/23$26.35–$91.15$43.00--
$340.00Jan 15$47.10$50.10$48.60$81.85 07/08$30.85–$95.50$48.60--
$340.00Nov 19$82.50$87.00$84.75$108.70 06/03$61.75–$135.50$84.75--
$250.00Oct 16$71.60$74.10$72.85$135.52 07/10$45.50–$135.35$72.85--
$250.00Dec 18$80.80$84.60$82.70$130.90 07/13$55.40–$144.25$82.70--
$250.00Feb 19$89.80$93.20$91.50$190.60 06/22$64.20–$151.60$91.50--
$250.00May 21$99.80$104.20$102.00$154.16 07/14$74.00–$161.75$102.00--
$250.00Nov 19$115.50$120.50$118.00$141.20 07/20$89.50–$177.50$118.00--
$250.00Jan 15$85.30$88.50$86.90--$86.90–$86.90—$85.303
$350.00Aug 21$10.40$12.20$11.30$33.80 07/23$5.10–$54.15$11.30--
$350.00Sep 18$19.50$22.40$20.95$49.07 07/21$10.35–$49.25$20.95--
$350.00Oct 16$27.90$30.40$29.15$56.00 07/21$15.75–$72.60$29.15--
$350.00Dec 18$39.40$42.60$41.00$54.20 07/17$25.35–$86.55$41.00--
$350.00Jan 15$44.00$47.00$45.50$76.82 07/15$29.10–$90.75$45.50--
$350.00Feb 19$49.60$52.80$51.20$74.00 07/24$33.20–$97.10$51.20--
$350.00May 21$61.20$65.00$63.10$107.00 06/15$43.05–$110.65$63.10--
$350.00Aug 20$71.50$75.00$73.25$140.20 06/18$51.75–$121.50$73.25--
$350.00Nov 19$79.00$84.00$81.50$99.60 07/17$59.50–$131.50$81.50--
$360.00Aug 21$8.60$10.40$9.50$25.00 07/24$4.45–$48.90$9.50--
$360.00Sep 18$17.70$19.60$18.65$39.02 07/24$9.30–$45.05$18.6560
$360.00Oct 16$25.30$27.60$26.45$51.60 07/23$14.05–$67.50$26.456
$360.00Dec 18$36.80$39.70$38.25$81.88 07/10$23.45–$81.90$38.25--
$360.00Jan 15$41.60$44.50$43.05$72.85 07/15$27.00–$86.55$43.05--
$360.00May 21$58.10$62.00$60.05$131.00 06/22$41.00–$106.75$60.05--
$360.00Nov 19$76.60$81.00$78.80$133.00 07/14$57.00–$127.75$78.80--
$370.00Aug 21$7.10$9.80$8.45$19.70 07/24$3.08–$44.35$8.45--
$370.00Sep 18$15.40$17.50$16.45$41.20 07/22$7.80–$41.05$16.4521
$370.00Oct 16$22.00$25.30$23.65$47.70 07/23$12.65–$63.70$23.65--
$370.00Dec 18$34.20$37.30$35.75$87.68 06/24$21.70–$77.60$35.75--
$370.00Jan 15$39.00$41.50$40.25$135.20 06/30$25.25–$82.30$40.25--
$370.00Nov 19$75.00$78.50$76.75$125.00 07/09$55.00–$123.60$76.75--
$380.00Aug 21$5.80$7.10$6.45$22.20 07/23$3.05–$39.75$6.45--
$380.00Oct 16$20.00$23.20$21.60$44.10 07/23$11.40–$59.40$21.60--
$380.00Dec 18$31.10$34.70$32.90$78.00 07/06$20.05–$73.50$32.90--
$380.00Jan 15$36.40$39.00$37.70$59.10 07/20$23.50–$78.40$37.70--
$380.00Nov 19$72.50$76.00$74.25$112.50 07/02$53.00–$120.30$74.25--
$390.00Aug 21$3.40$7.30$5.35$15.00 07/24$2.38–$35.45$5.35--
$390.00Sep 18$10.90$14.20$12.55$31.95 07/23$6.40–$33.85$12.55--
$390.00Oct 16$17.70$21.10$19.40$37.63 07/24$10.35–$55.40$19.40--
$390.00Dec 18$28.50$32.50$30.50$59.30 07/15$18.55–$69.55$30.50--
$390.00Jan 15$34.10$37.00$35.55$64.62 07/13$21.85–$74.40$35.55--
$390.00Feb 19$39.20$42.40$40.80$59.50 07/24$25.70–$80.95$40.80--
$400.00Aug 21$3.10$6.50$4.80$14.70 07/24$2.07–$32.40$4.80--
$400.00Sep 18$9.30$12.40$10.85$29.60 07/21$5.70–$30.90$10.85--
$400.00Oct 16$14.60$19.40$17.00$40.70 07/23$9.25–$51.60$17.00--
$400.00Dec 18$27.30$30.10$28.70$52.93 07/23$17.45–$66.25$28.70--
$400.00Jan 15$31.80$34.50$33.15$50.90 07/24$20.35–$70.85$33.15--
$400.00Feb 19$36.90$39.90$38.40$57.00 07/24$24.40–$77.15$38.40--
$400.00May 21$48.10$52.00$50.05$72.70 07/16$33.50–$91.95$50.05--
$400.00Aug 20$58.50$62.00$60.25$121.35 06/25$41.50–$103.50$60.2516
$400.00Nov 19$67.50$71.00$69.25$76.80 07/17$49.25–$113.75$69.25--
$410.00Aug 21$2.35$5.80$4.08$12.10 07/24$1.63–$28.30$4.08--
$410.00Sep 18$8.00$11.30$9.65$27.50 07/22$4.90–$28.10$9.65--
$450.00Aug 21$0.40$4.00$2.20--$2.20–$2.20—$0.4068
$140.00Dec 18$161.90$165.10$163.50--$163.50–$163.50—$161.902
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$27.30$30.00$28.65$18.40 07/24$13.85–$54.00$27.30137
$300.00Sep 18$38.00$40.50$39.25$28.30 07/23$27.25–$61.20$38.00237
$300.00Oct 16$45.50$48.20$46.85$34.19 07/07$27.25–$66.95$45.50--
$300.00Dec 18$54.70$58.00$56.35$44.85 07/16$37.60–$76.05$54.70--
$300.00May 21$71.20$75.20$73.20$57.80 07/13$52.65–$90.25$71.20--
$290.00Aug 21$22.20$25.40$23.80$15.14 07/22$11.35–$46.80$22.20--
$290.00Sep 18$32.70$35.00$33.85$23.40 07/22$23.45–$54.30$32.7013
$290.00Oct 16$40.10$43.00$41.55$25.11 07/02$23.70–$60.35$40.10--
$290.00Jan 15$52.60$55.50$54.05$23.40 06/30$35.95–$72.05$52.60--
$290.00Feb 19$56.80$60.40$58.60$44.11 07/13$40.00–$76.00$56.80--
$310.00Aug 21$33.50$35.80$34.65$24.00 07/24$17.25–$62.25$33.50--
$310.00Sep 18$43.90$46.20$45.05$35.10 07/24$30.80–$68.75$43.90--
$310.00Oct 16$51.30$54.50$52.90$26.02 07/02$30.95–$74.55$51.30--
$310.00Dec 18$60.70$63.90$62.30$35.10 06/17$41.70–$82.95$60.70--
$280.00Aug 21$18.20$20.50$19.35$12.90 07/24$10.05–$39.80$18.20129
$280.00Sep 18$27.80$30.20$29.00$22.10 07/23$20.05–$47.35$27.80--
$280.00Oct 16$34.90$37.90$36.40$25.98 07/21$20.65–$54.00$34.90--
$280.00Dec 18$43.90$47.80$45.85$24.80 06/16$29.85–$62.55$43.90--
$280.00Jan 15$47.20$50.30$48.75$39.98 07/16$32.30–$65.45$47.20--
$320.00Aug 21$39.80$42.00$40.90$30.10 07/24$20.30–$70.30$39.80--
$320.00Oct 16$57.50$60.20$58.85$42.90 07/21$34.75–$81.65$57.50--
$320.00Dec 18$67.00$70.90$68.95$37.20 06/23$45.75–$90.35$67.00--
$320.00Jan 15$70.50$73.60$72.05$42.00 06/17$48.90–$93.20$70.50--
$270.00Aug 21$13.80$16.50$15.15$10.40 07/23$8.15–$33.45$13.80--
$270.00Sep 18$22.40$25.50$23.95$17.80 07/23$16.80–$41.20$22.40--
$270.00Oct 16$30.20$33.00$31.60$14.60 06/15$17.70–$48.00$30.20--
$270.00Jan 15$42.10$45.40$43.75$20.70 06/18$28.70–$59.30$42.10--
$330.00Aug 21$46.80$49.50$48.15$39.01 07/20$23.90–$78.70$46.80--
$330.00Oct 16$63.80$66.70$65.25$48.50 07/21$39.05–$89.65$63.80--
$260.00Aug 21$11.30$13.30$12.30$8.80 07/24$6.40–$27.80$11.30116
$260.00Sep 18$18.50$21.80$20.15$14.70 07/23$14.25–$35.30$18.5049
$260.00Dec 18$34.00$38.20$36.10$19.50 06/16$23.55–$50.00$34.00--
$340.00Aug 21$54.10$56.90$55.50$36.58 07/23$27.85–$87.45$54.10--
$340.00Oct 16$70.50$73.50$72.00$53.50 07/21$43.65–$97.60$70.50--
$340.00Dec 18$79.80$83.80$81.80$54.00 07/09$55.50–$105.40$79.80--
$250.00Aug 21$8.60$10.70$9.65$6.00 07/24$4.90–$22.70$8.60--
$250.00Sep 18$15.00$17.80$16.40$12.50 07/23$11.70–$29.95$15.00--
$250.00Oct 16$21.90$24.90$23.40$17.90 07/23$13.40–$36.85$21.90--
$250.00Dec 18$29.70$33.70$31.70$29.40 07/17$20.55–$44.55$29.70--
$250.00Jan 15$32.80$36.40$34.60$15.50 06/22$22.45–$47.70$32.80--
$350.00Aug 21$61.20$64.70$62.95$50.05 07/20$32.35–$96.45$61.20--
$350.00Sep 18$70.20$72.90$71.55$53.60 07/24$50.90–$101.35$70.20--
$350.00Oct 16$77.50$80.50$79.00$59.70 07/23$48.50–$106.10$77.50--
$350.00Dec 18$86.70$90.30$88.50$43.98 06/29$60.60–$113.60$86.70--
$350.00Jan 15$90.70$93.90$92.30$70.73 07/08$64.00–$115.95$90.70--
$240.00Aug 21$6.10$8.90$7.50$5.90 07/21$3.90–$17.50$6.10--
$240.00Sep 18$12.50$15.90$14.20$12.90 07/17$9.60–$25.15$12.90--
$240.00Oct 16$18.30$21.50$19.90$13.07 06/03$11.35–$31.80$18.30--
$240.00Dec 18$25.60$29.60$27.60$24.70 07/20$17.90–$39.40$25.60--
$360.00Aug 21$70.00$72.90$71.45$46.26 07/22$37.60–$105.90$70.00--
$360.00Oct 16$84.70$88.00$86.35$64.90 07/23$53.90–$114.50$84.70--
$360.00Dec 18$93.80$97.50$95.65$77.80 07/07$65.90–$121.55$93.80--
$230.00Aug 21$3.40$6.60$5.00$3.90 07/23$2.65–$13.75$3.90--
$230.00Oct 16$15.10$18.50$16.80$13.20 07/20$9.50–$27.30$15.10--
$230.00Dec 18$22.20$26.40$24.30$10.40 07/01$15.45–$34.60$22.20--
$230.00Nov 19$46.00$50.50$48.25$41.51 07/16$36.25–$58.50$46.00--
$370.00Aug 21$77.40$81.50$79.45$62.75 07/20$43.20–$114.90$77.40--
$370.00Sep 18$85.60$88.70$87.15$64.60 07/23$62.80–$119.15$85.60--
$370.00Oct 16$92.50$94.70$93.60$69.60 07/21$59.40–$122.90$92.50--
$220.00Oct 16$11.50$15.10$13.30$12.30 07/17$7.20–$22.25$12.30--
$220.00Dec 18$19.10$22.70$20.90$8.50 06/22$13.15–$30.00$19.10--
$220.00Jan 15$22.40$24.80$23.60$17.17 07/13$14.85–$32.55$22.40--
$380.00Aug 21$86.30$90.50$88.40$58.00 07/22$48.20–$124.55$86.30--
$380.00Oct 16$100.30$103.30$101.80$75.80 07/21$65.00–$131.50$100.30--
$380.00Dec 18$108.70$112.70$110.70$94.00 07/16$77.25–$138.30$108.70--
$210.00Aug 21$0.85$4.80$2.83$2.09 07/22$1.85–$8.20$2.09--
$210.00Jan 15$18.00$21.80$19.90$10.24 06/17$12.55–$27.95$18.00--
$390.00Aug 21$95.20$99.40$97.30$51.50 07/09$53.90–$134.25$95.20--
$390.00Oct 16$108.20$111.30$109.75$82.50 07/21$70.50–$140.50$108.20--
$390.00Feb 19$123.90$127.30$125.60$77.30 06/18$91.70–$152.10$123.90--
$200.00Oct 16$7.50$11.00$9.25$6.70 07/23$5.25–$15.60$7.50--
$200.00Nov 19$33.00$37.50$35.25$22.00 06/18$26.25–$43.25$33.00--
$195.00Aug 21$0.00$3.60$1.80$1.15 07/21$1.50–$5.10$1.15--
$195.00Dec 18$11.60$15.50$13.55$11.93 07/24$8.85–$20.30$11.93--
$400.00Aug 21$104.50$108.50$106.50$86.10 07/20$60.40–$143.50$104.50--
$400.00Sep 18$110.50$114.10$112.30$85.00 07/24$82.60–$146.65$110.50--
$400.00Oct 16$114.90$119.50$117.20$91.10 07/21$77.05–$149.15$114.90--
$400.00May 21$139.70$143.70$141.70$119.22 06/04$108.25–$166.75$139.70--
$190.00Aug 21$0.00$3.40$1.70$1.20 07/24$1.27–$4.38$1.20--
$190.00Sep 18$2.50$5.60$4.05$2.70 07/23$2.95–$8.55$2.70--
$190.00Oct 16$5.20$9.10$7.15$4.10 07/09$4.05–$12.80$5.20--
$185.00Dec 18$9.40$12.90$11.15$7.59 07/09$6.95–$17.35$9.40--
$410.00Oct 16$124.50$127.80$126.15$94.90 07/23$83.55–$158.55$124.50--
$410.00Dec 18$132.40$136.40$134.40$89.70 06/24$95.55–$164.10$132.40--
$420.00Aug 21$123.20$126.70$124.95$40.00 06/30$74.05–$163.40$123.20--
$420.00Oct 16$133.30$136.50$134.90$105.48 07/23$90.05–$167.45$133.30--
$420.00Jan 15$143.50$147.40$145.45$85.60 06/18$106.10–$175.15$143.50--
$430.00Aug 21$132.70$136.50$134.60$44.30 06/30$81.75–$173.30$132.70--
$430.00Oct 16$141.70$145.40$143.55$112.30 07/21$97.05–$176.75$141.70--
$440.00Aug 21$142.40$145.90$144.15$61.21 07/01$88.65–$182.90$142.40--
$440.00Oct 16$150.50$154.00$152.25$120.10 07/21$104.20–$186.20$150.50--
$440.00Jan 15$160.20$164.00$162.10$105.00 06/23$119.90–$193.10$160.20--
$450.00Aug 21$152.10$155.70$153.90$66.50 07/01$96.80–$192.80$152.10--
$450.00Sep 18$155.20$159.10$157.15$126.50 07/16$120.70–$193.95$155.20--
$450.00Oct 16$159.40$163.00$161.20$84.80 06/29$111.55–$195.85$159.40--
$460.00Aug 21$161.80$165.60$163.70$74.40 07/01$104.85–$202.75$161.80--
$460.00Sep 18$164.70$168.00$166.35$140.00 07/16$129.05–$203.85$164.70--

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 552
Total Puts 526
Put/Call Ratio 0.95
Net Difference 26

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,163
Total Puts 2,823
Average Put/Call Ratio 0.85
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