Tour v487
MKSI
MKS INC
$309.98 +4.21%
$309.00 (-0.32%)🌙
as of 08/03 06:41 PM
(7/31 18:52) ◀
|
Monday, August 3, 2026 (6:41pm)
January 2026
|
▶ (8/4 14:07)
◀ 8/3 18:41 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,186
Calls: 395 (33%)
Puts: 791 (67%)
Prior (07/31) 1,078
Calls: 552 (51%)
Puts: 526 (49%)
Current vs Prior +10.02%
Calls: -28.44% (Calls)
Puts: +50.38% (Puts)
Prior 7-Day Total 6,279
Calls: 3,413 (54%)
Puts: 2,866 (46%)
Prior 7-Day Average 897
Calls: 487 (54%)
Puts: 409 (46%)
Current vs Prior 7-Day Avg +32.22%
Calls: -18.99%
Puts: +93.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $2.56M
Calls: $1.30M (51%)
Puts: $1.26M (49%)
Prior (07/31) $3.24M
Calls: $1.70M (52%)
Puts: $1.54M (48%)
Current vs Prior -21.00%
Calls: -23.73%
Puts: -17.98%
Prior 7-Day Total $21.77M
Calls: $10.79M (50%)
Puts: $10.98M (50%)
Prior 7-Day Average $3.11M
Calls: $1.54M (50%)
Puts: $1.57M (50%)
Current vs Prior 7-Day Avg -17.60%
Calls: -15.79%
Puts: -19.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 2.00
Prior (07/31) 0.95
Current vs Prior +110.15%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +163.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 2,741
Calls: 1,819 (66%)
Puts: 922 (34%)
Prior (07/31) 2,378
Calls: 1,697 (71%)
Puts: 681 (29%)
Current vs Prior +15.26%
Prior 7-Day Total 16,861
Calls: 10,206 (61%)
Puts: 6,655 (39%)
Prior 7-Day Average 2,408
Calls: 1,458 (61%)
Puts: 950 (39%)
Current vs Prior 7-Day Avg +13.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.97% | 27.53%
Prior 20.59% | 27.63%
Current vs Prior -3.02% | -0.36%
Prior 7-Day Avg 22.32% | 28.80%
Current vs 7-Day Avg -10.54% | -4.41%
Prior 7-Day Eod 20.59% | 27.63%
Current vs 7-Day Eod -3.02% | -0.36%
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

Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 110% - increased hedging/bearish positioning. Call-heavy open interest (1,819 calls vs 922 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 5 of results (avg 7.2%, best 5.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2137.8040.50$39.156.9%10.651
$300.00Aug 2132.1035.00$33.558.6%10.6041
$310.00Aug 2127.2030.00$28.609.8%10.54255
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2152.6055.50$54.055.4%20.66--
$360.00Aug 2159.7063.00$61.355.4%20.70--

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. 5 found (avg delta 0.63, highest 0.70)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2137.8040.50$39.156.9%10.651
$300.00Aug 2132.1035.00$33.558.6%10.6041
$310.00Aug 2127.2030.00$28.609.8%10.54255
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2159.7063.00$61.355.4%20.70--
$350.00Aug 2152.6055.50$54.055.4%20.66--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 848, top 419)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2118.6022.00$20.3016.7%470.44241
$340.00Aug 2115.2018.80$17.0021.2%460.39112
$320.00Aug 2122.7025.50$24.1011.6%30.4964
$360.00Aug 219.9013.60$11.7531.5%20.29173
$290.00Aug 2137.8040.50$39.156.9%10.651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2110.1013.50$11.8028.8%4190.24516
$280.00Aug 2114.1016.70$15.4016.9%3120.29226
$300.00Aug 2122.4025.00$23.7011.0%40.40116
$310.00Aug 2126.7030.00$28.3511.6%40.46--
$250.00Aug 215.208.90$7.0552.5%20.1664

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. 13 found (best R:R 3.26, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$2.35$7.65$2.353.26$352.35
$340.00$350.00Aug 21$2.90$7.10$2.902.45$342.90
$330.00$340.00Aug 21$3.30$6.70$3.302.03$333.30
$320.00$330.00Aug 21$3.80$6.20$3.801.63$323.80
$310.00$320.00Aug 21$4.50$5.50$4.501.22$314.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Aug 21$4.75$15.25$4.753.21$265.25
$280.00$270.00Aug 21$3.60$6.40$3.601.78$276.40
$290.00$280.00Aug 21$4.05$5.95$4.051.47$285.95
$300.00$290.00Aug 21$4.25$5.75$4.251.35$295.75
$310.00$300.00Aug 21$4.65$5.35$4.651.15$305.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.70, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Aug 21$5.60$5.60$4.401.27$295.60
$300.00$310.00Aug 21$4.95$4.95$5.050.98$304.95
$310.00$320.00Aug 21$4.50$4.50$5.500.82$314.50
$320.00$330.00Aug 21$3.80$3.80$6.200.61$323.80
$330.00$340.00Aug 21$3.30$3.30$6.700.49$333.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Aug 21$7.30$7.30$2.702.70$352.70
$350.00$310.00Aug 21$25.70$25.70$14.301.80$324.30
$310.00$300.00Aug 21$4.65$4.65$5.350.87$305.35
$300.00$290.00Aug 21$4.25$4.25$5.750.74$295.75
$290.00$280.00Aug 21$4.05$4.05$5.950.68$285.95

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 18.37% of stock, avg 20.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$28.60$28.35$56.95$253.05$366.9518.37%
$300.00Aug 21$33.55$23.70$57.25$242.75$357.2518.47%
$290.00Aug 21$39.15$19.45$58.60$231.40$348.6018.90%
$350.00Aug 21$14.10$54.05$68.15$281.85$418.1521.99%
$360.00Aug 21$11.75$61.35$73.10$286.90$433.1023.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.60% of stock, avg 12.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$270.00Aug 21$11.75$11.80$23.55$246.45$383.55
$350.00$270.00Aug 21$14.10$11.80$25.90$244.10$375.90
$360.00$280.00Aug 21$11.75$15.40$27.15$252.85$387.15
$340.00$270.00Aug 21$17.00$11.80$28.80$241.20$368.80
$350.00$280.00Aug 21$14.10$15.40$29.50$250.50$379.50
$360.00$290.00Aug 21$11.75$19.45$31.20$258.80$391.20
$330.00$270.00Aug 21$20.30$11.80$32.10$237.90$362.10
$340.00$280.00Aug 21$17.00$15.40$32.40$247.60$372.40
$350.00$290.00Aug 21$14.10$19.45$33.55$256.45$383.55
$360.00$300.00Aug 21$11.75$23.70$35.45$264.55$395.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 11.50, avg credit $7.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$9.20$0.8011.50$270.80$299.20
280/290300/310Aug 21$9.00$1.009.00$281.00$309.00
290/300310/320Aug 21$8.75$1.257.00$291.25$318.75
270/280300/310Aug 21$8.55$1.455.90$271.45$308.55
280/290310/320Aug 21$8.55$1.455.90$281.45$318.55
300/310320/330Aug 21$8.45$1.555.45$301.55$328.45
270/280310/320Aug 21$8.10$1.904.26$271.90$318.10
290/300320/330Aug 21$8.05$1.954.13$291.95$328.05
300/310330/340Aug 21$7.95$2.053.88$302.05$337.95
280/290320/330Aug 21$7.85$2.153.65$282.15$327.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.40$9.6024.00
$300.00$310.00$320.00Aug 21$0.45$9.5521.22
$320.00$330.00$340.00Aug 21$0.50$9.5019.00
$340.00$350.00$360.00Aug 21$0.55$9.4517.18
$290.00$300.00$310.00Aug 21$0.65$9.3514.38
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$290.00$300.00$310.00Aug 21$0.40$9.6024.00
$270.00$280.00$290.00Aug 21$0.45$9.5521.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-2.65, 4 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Aug 21-$9.40$0.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$350.00$310.001:2Aug 21-$2.65$37.35
$270.00$250.001:2Aug 21-$2.30$17.70
$280.00$270.001:2Aug 21-$8.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.77%, avg 5.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$27.200.540.0%8.77%8.78%1255
$320.00Aug 21$22.700.493.2%7.32%10.56%364
$330.00Aug 21$18.600.446.5%6.00%12.46%47241
$340.00Aug 21$15.200.399.7%4.90%14.59%46112
$350.00Aug 21$12.700.3412.9%4.10%17.01%1--
$360.00Aug 21$9.900.2916.1%3.19%19.33%2173

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 951 vol/day, 199 traded recently)

MKSI averages only 951 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 $320.00 09-18 call last traded $38.64 on 07/27 (now $36.40/$37.60) — try a limit near $37.00. Also watch the $300.00 11-19 call last traded $127.94 on 06/11 (now $105.00/$108.50) — try a limit near $106.75; the $270.00 10-16 call last traded $93.50 on 07/15 (now $68.50/$71.00) — try a limit near $69.75. Most tradeable put: the $300.00 08-21 put last traded $27.00 on 07/31 (now $22.40/$25.00) — try a limit near $23.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$27.20$30.00$28.60$23.70 07/31$10.15–$78.40$27.20255
$310.00Sep 18$40.70$42.40$41.55$28.40 07/28$17.90–$68.90$40.70--
$310.00Oct 16$47.90$50.50$49.20$78.50 07/07$24.65–$94.25$49.20--
$310.00Dec 18$60.00$63.80$61.90$111.90 07/09$34.60–$106.75$61.90--
$310.00Jan 15$64.30$67.40$65.85$112.50 06/17$38.50–$110.55$65.85--
$310.00Nov 19$101.00$105.00$103.00$151.00 07/09$70.00–$148.00$103.00--
$300.00Aug 21$32.10$35.00$33.55$31.90 07/31$11.75–$85.75$32.1041
$300.00Sep 18$44.20$46.70$45.45$39.20 07/31$20.15–$74.65$44.20--
$300.00Oct 16$52.60$55.00$53.80$69.73 07/16$27.05–$100.35$53.80--
$300.00Dec 18$64.70$67.30$66.00$60.00 07/31$37.20–$112.55$64.70--
$300.00Jan 15$69.00$71.70$70.35$85.35 07/17$41.40–$116.20$70.35--
$300.00Feb 19$74.00$77.30$75.65$88.60 07/17$46.15–$121.35$75.65--
$300.00May 21$87.30$89.10$88.20$81.00 07/31$56.50–$133.75$87.30--
$300.00Aug 20$96.00$99.50$97.75$142.00 06/15$65.00–$143.25$97.75--
$300.00Nov 19$105.00$108.50$106.75$127.94 06/11$72.50–$152.50$106.751
$320.00Aug 21$22.70$25.50$24.10$21.50 07/31$8.35–$71.85$22.7064
$320.00Sep 18$36.40$37.60$37.00$38.64 07/27$15.45–$63.35$37.0076
$320.00Oct 16$44.00$46.30$45.15$41.50 07/31$21.70–$88.40$44.00644
$320.00Dec 18$56.00$59.70$57.85$72.48 07/16$31.70–$101.25$57.85--
$320.00Jan 15$60.50$63.50$62.00$57.94 07/31$35.85–$105.30$60.50--
$320.00Feb 19$66.00$69.50$67.75$56.90 07/30$40.30–$111.05$66.00--
$320.00May 21$78.50$82.00$80.25$71.20 07/30$50.95–$124.00$78.50--
$320.00Nov 19$98.50$101.50$100.00$170.20 06/25$67.00–$143.75$100.00--
$290.00Aug 21$37.80$40.50$39.15$30.90 07/30$14.70–$93.20$37.801
$290.00Sep 18$49.30$51.80$50.55$41.90 07/30$23.05–$81.15$49.30--
$290.00Oct 16$57.60$60.30$58.95$48.70 07/30$30.20–$106.95$57.60--
$290.00Jan 15$73.20$76.20$74.70$57.14 07/28$44.50–$121.95$73.20--
$290.00May 21$90.60$93.40$92.00$76.69 07/28$58.75–$138.95$90.60--
$330.00Aug 21$18.60$22.00$20.30$16.84 07/31$6.50–$65.55$18.60241
$330.00Sep 18$32.50$33.80$33.15$24.09 07/30$13.35–$58.40$32.50--
$330.00Oct 16$39.70$42.50$41.10$38.90 07/31$19.80–$82.75$39.70--
$330.00Dec 18$52.10$55.80$53.95$90.20 07/10$29.30–$96.00$53.95--
$330.00Jan 15$56.60$59.80$58.20$54.32 07/31$33.40–$100.05$56.60--
$330.00Nov 19$94.00$98.00$96.00$106.38 07/17$64.50–$139.50$96.00--
$280.00Aug 21$43.50$46.50$45.00$39.42 07/31$17.60–$100.85$43.50--
$280.00Oct 16$62.80$65.60$64.20$57.67 07/31$33.40–$113.65$62.80--
$280.00Jan 15$78.30$81.00$79.65$74.10 07/31$47.85–$127.95$78.30--
$280.00May 21$95.60$98.30$96.95$80.69 07/28$62.85–$144.25$95.60--
$280.00Nov 19$113.10$116.50$114.80$165.52 07/09$79.00–$162.00$114.80--
$340.00Aug 21$15.20$18.80$17.00$14.25 07/31$6.00–$59.75$15.20112
$340.00Sep 18$29.00$31.00$30.00$22.60 07/30$12.05–$53.25$29.00--
$340.00Oct 16$36.10$39.10$37.60$28.60 07/30$17.55–$77.70$36.10--
$340.00Dec 18$48.40$52.20$50.30$76.00 07/23$26.35–$91.15$50.30--
$340.00Jan 15$53.20$56.30$54.75$45.80 07/30$30.85–$95.50$53.20--
$340.00Nov 19$91.00$94.50$92.75$108.70 06/03$61.75–$135.50$92.755
$270.00Aug 21$50.70$53.20$51.95$29.00 07/29$21.30–$108.45$50.70--
$270.00Oct 16$68.50$71.00$69.75$93.50 07/15$37.35–$120.40$69.755
$270.00Dec 18$79.00$82.80$80.90$136.60 07/09$47.40–$130.85$80.90--
$270.00Jan 15$83.70$86.70$85.20$78.80 07/31$51.40–$134.20$83.70--
$270.00Feb 19$88.50$91.80$90.15$88.20 07/27$56.00–$138.95$88.50--
$270.00May 21$99.70$102.90$101.30$176.30 06/25$66.50–$150.00$101.30--
$350.00Aug 21$12.70$15.50$14.10$11.85 07/31$5.10–$54.15$12.70--
$350.00Sep 18$25.70$27.00$26.35$17.94 07/30$10.35–$49.25$25.7012
$350.00Oct 16$32.70$35.60$34.15$26.00 07/30$15.75–$72.60$32.70--
$350.00Dec 18$45.10$48.90$47.00$54.20 07/17$25.35–$86.55$47.00--
$350.00Jan 15$50.00$53.00$51.50$42.90 07/30$29.10–$90.75$50.00--
$350.00Feb 19$55.00$58.70$56.85$74.00 07/24$33.20–$97.10$56.85--
$350.00May 21$68.30$71.50$69.90$107.00 06/15$43.05–$110.65$69.90--
$350.00Aug 20$79.40$82.00$80.70$140.20 06/18$51.75–$121.50$80.70--
$350.00Nov 19$87.50$91.30$89.40$99.60 07/17$59.50–$131.50$89.40--
$260.00Aug 21$58.30$61.00$59.65$78.50 07/20$25.45–$116.90$59.65--
$260.00Sep 18$66.90$70.20$68.55$56.00 07/30$33.95–$102.00$66.90--
$260.00Oct 16$74.60$77.10$75.85$103.50 07/21$41.35–$127.75$75.85--
$260.00Dec 18$84.60$88.30$86.45$156.70 06/24$51.45–$137.65$86.45--
$260.00Jan 15$88.50$92.00$90.25$151.00 06/24$55.30–$140.65$90.25--
$360.00Aug 21$9.90$13.60$11.75$8.50 07/30$4.45–$48.90$9.90173
$360.00Sep 18$22.80$24.70$23.75$19.95 07/31$9.30–$45.05$22.80--
$360.00Oct 16$29.30$32.70$31.00$28.15 07/31$14.05–$67.50$29.30--
$360.00Dec 18$41.90$45.40$43.65$44.42 07/31$23.45–$81.90$43.65--
$360.00Jan 15$46.40$49.90$48.15$40.20 07/30$27.00–$86.55$46.40--
$360.00May 21$65.40$68.50$66.95$131.00 06/22$41.00–$106.75$66.95--
$360.00Nov 19$84.50$88.50$86.50$133.00 07/14$57.00–$127.75$86.50--
$250.00Aug 21$65.40$68.10$66.75$52.80 07/30$30.25–$125.35$65.40--
$250.00Sep 18$73.90$77.40$75.65$56.90 07/28$38.70–$109.50$73.90--
$250.00Oct 16$81.00$84.30$82.65$70.50 07/30$45.50–$135.35$81.00--
$250.00Dec 18$90.80$94.40$92.60$130.90 07/13$55.40–$144.25$92.60--
$250.00Jan 15$94.50$97.80$96.15$89.40 07/31$59.65–$147.20$94.50--
$250.00Feb 19$99.60$103.10$101.35$82.50 07/28$64.20–$151.60$99.60--
$250.00May 21$110.30$114.00$112.15$154.16 07/14$74.00–$161.75$112.15--
$250.00Nov 19$126.00$129.50$127.75$125.00 07/27$89.50–$177.50$126.00--
$370.00Aug 21$7.90$11.60$9.75$6.90 07/30$3.08–$44.35$7.90--
$370.00Sep 18$20.10$21.60$20.85$17.90 07/31$7.80–$41.05$20.10--
$370.00Oct 16$26.80$30.10$28.45$21.50 07/30$12.65–$63.70$26.80--
$370.00Dec 18$39.10$43.10$41.10$87.68 06/24$21.70–$77.60$41.10--
$370.00Jan 15$43.50$47.10$45.30$37.60 07/30$25.25–$82.30$43.50--
$370.00Nov 19$83.00$86.00$84.50$125.00 07/09$55.00–$123.60$84.50--
$240.00Aug 21$73.70$77.00$75.35$59.50 07/30$35.70–$134.35$73.70--
$240.00Oct 16$87.80$91.00$89.40$71.00 07/28$50.60–$143.25$87.80--
$240.00Dec 18$97.10$100.80$98.95$82.90 07/30$60.15–$151.50$97.10--
$240.00Jan 15$100.50$103.70$102.10$118.70 07/17$63.95–$154.10$102.10--
$380.00Aug 21$6.80$9.90$8.35$5.80 07/30$3.05–$39.75$6.80--
$380.00Sep 18$17.70$19.20$18.45$14.08 07/30$7.50–$37.10$17.70--
$380.00Oct 16$24.20$27.20$25.70$44.10 07/23$11.40–$59.40$25.70--
$380.00Dec 18$36.20$40.10$38.15$78.00 07/06$20.05–$73.50$38.15--
$380.00Jan 15$40.70$43.90$42.30$35.30 07/30$23.50–$78.40$40.70--
$380.00Nov 19$79.00$82.50$80.75$112.50 07/02$53.00–$120.30$80.75--
$230.00Oct 16$94.90$98.20$96.55$172.50 06/29$56.05–$151.25$96.55--
$230.00Feb 19$111.50$114.30$112.90$165.90 06/15$73.30–$165.15$112.90--
$390.00Sep 18$15.50$16.80$16.15--$16.15–$16.15—$15.505
$220.00Oct 16$102.40$105.60$104.00$156.90 07/06$61.55–$159.45$104.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$26.70$30.00$28.35$36.72 07/30$17.25–$62.25$28.35--
$310.00Sep 18$39.20$40.60$39.90$54.10 07/28$30.80–$68.75$39.90--
$310.00Oct 16$45.80$49.10$47.45$54.80 07/30$31.20–$74.55$47.45--
$310.00Dec 18$55.90$59.90$57.90$35.10 06/17$42.20–$82.95$55.90--
$300.00Aug 21$22.40$25.00$23.70$27.00 07/31$13.85–$54.00$23.70116
$300.00Sep 18$33.90$35.80$34.85$36.99 07/31$27.25–$61.20$34.85--
$300.00Oct 16$40.30$43.50$41.90$49.60 07/30$27.25–$66.95$41.90--
$300.00Dec 18$50.50$54.20$52.35$44.85 07/16$37.95–$76.05$50.50--
$300.00May 21$67.90$71.50$69.70$57.80 07/13$53.95–$90.25$67.90--
$320.00Aug 21$32.90$35.50$34.20$44.90 07/30$20.30–$70.30$34.20--
$320.00Oct 16$51.60$54.90$53.25$62.00 07/30$35.20–$81.65$53.25--
$320.00Dec 18$61.90$65.80$63.85$37.20 06/23$46.30–$90.35$61.90--
$320.00Jan 15$66.00$69.20$67.60$42.00 06/17$49.60–$93.20$66.00--
$290.00Aug 21$18.00$20.90$19.45$27.50 07/30$11.35–$46.80$19.45--
$290.00Sep 18$29.00$30.60$29.80$32.30 07/31$23.45–$54.30$29.80--
$290.00Oct 16$34.90$38.80$36.85$44.00 07/30$23.70–$60.35$36.85--
$290.00Jan 15$48.50$52.30$50.40$23.40 06/30$36.90–$72.05$48.50--
$290.00Feb 19$52.80$56.50$54.65$44.11 07/13$40.95–$76.00$52.80--
$330.00Aug 21$39.00$42.00$40.50$50.50 07/30$23.90–$78.70$40.50--
$330.00Oct 16$57.50$60.80$59.15$68.00 07/30$39.10–$89.65$59.15--
$280.00Aug 21$14.10$16.70$15.40$20.40 07/31$10.05–$39.80$15.40226
$280.00Sep 18$24.50$27.10$25.80$27.92 07/27$20.05–$47.35$25.80--
$280.00Oct 16$30.30$33.60$31.95$38.80 07/30$20.70–$54.00$31.95--
$280.00Dec 18$40.20$44.00$42.10$24.80 06/16$30.30–$62.55$40.20--
$280.00Jan 15$44.40$47.10$45.75$39.98 07/16$33.05–$65.45$44.40--
$340.00Aug 21$45.20$48.50$46.85$36.58 07/23$27.85–$87.45$45.20--
$340.00Sep 18$57.40$58.60$58.00$61.00 07/27$45.70–$93.15$58.00--
$340.00Oct 16$63.90$67.20$65.55$82.24 07/28$44.15–$97.60$65.55--
$340.00Dec 18$74.40$78.30$76.35$54.00 07/09$55.95–$105.40$74.40--
$270.00Aug 21$10.10$13.50$11.80$17.52 07/30$8.15–$33.45$11.80516
$270.00Sep 18$19.20$22.20$20.70$17.80 07/23$16.80–$41.20$19.20--
$270.00Oct 16$25.80$29.40$27.60$14.60 06/15$17.70–$48.00$25.80--
$270.00Jan 15$39.30$42.10$40.70$20.70 06/18$29.40–$59.30$39.30--
$350.00Aug 21$52.60$55.50$54.05$92.70 07/29$32.35–$96.45$54.05--
$350.00Sep 18$64.20$66.30$65.25$93.50 07/29$50.90–$101.35$65.25--
$350.00Oct 16$70.70$73.50$72.10$59.70 07/23$48.80–$106.10$70.70--
$350.00Dec 18$80.70$84.60$82.65$43.98 06/29$60.90–$113.60$80.70--
$350.00Jan 15$84.90$88.30$86.60$70.73 07/08$64.75–$115.95$84.90--
$260.00Aug 21$8.30$9.50$8.90$11.00 07/31$6.40–$27.80$8.90--
$260.00Sep 18$15.60$18.70$17.15$19.90 07/31$14.25–$35.30$17.15--
$260.00Oct 16$22.20$25.40$23.80$29.30 07/30$15.50–$42.00$23.80--
$260.00Dec 18$31.20$35.10$33.15$42.00 07/28$23.70–$50.00$33.15--
$360.00Aug 21$59.70$63.00$61.35$66.80 07/27$37.60–$105.90$61.35--
$360.00Sep 18$70.60$72.50$71.55$77.20 07/27$56.65–$110.45$71.55--
$360.00Oct 16$77.40$80.70$79.05$64.90 07/23$54.05–$114.50$77.40--
$360.00Dec 18$87.80$91.50$89.65$77.80 07/07$66.25–$121.55$87.80--
$250.00Aug 21$5.20$8.90$7.05$11.00 07/30$4.90–$22.70$7.0564
$250.00Sep 18$12.60$15.60$14.10$20.00 07/30$11.70–$29.95$14.10--
$250.00Oct 16$18.40$22.30$20.35$31.00 07/28$13.65–$36.85$20.35--
$250.00Dec 18$27.70$31.30$29.50$42.50 07/29$21.15–$44.55$29.50--
$250.00Jan 15$30.00$33.80$31.90$15.50 06/22$23.40–$47.70$30.00--
$370.00Aug 21$68.30$71.00$69.65$62.75 07/20$43.20–$114.90$68.30--
$370.00Sep 18$78.00$81.00$79.50$64.60 07/23$62.80–$119.15$78.00--
$370.00Oct 16$84.60$87.90$86.25$69.60 07/21$59.65–$122.90$84.60--
$240.00Aug 21$3.00$5.50$4.25$6.83 07/27$3.90–$17.50$4.25--
$240.00Sep 18$10.00$12.80$11.40$15.25 07/30$9.60–$25.15$11.40--
$240.00Oct 16$15.20$19.00$17.10$26.80 07/29$11.35–$31.80$17.10--
$240.00Dec 18$23.50$27.50$25.50$24.70 07/20$18.20–$39.40$24.70--
$380.00Aug 21$75.50$79.20$77.35$58.00 07/22$48.20–$124.55$75.50--
$380.00Sep 18$85.60$87.50$86.55$113.50 07/29$68.80–$128.35$86.55--
$380.00Oct 16$91.50$95.20$93.35$75.80 07/21$65.10–$131.50$91.50--
$380.00Dec 18$102.10$105.50$103.80$94.00 07/16$77.70–$138.30$102.10--
$230.00Aug 21$1.75$5.70$3.73$6.90 07/27$2.65–$13.75$3.73--
$230.00Sep 18$7.70$10.40$9.05$11.20 07/31$7.70–$20.65$9.05--
$230.00Oct 16$12.60$16.10$14.35$25.10 07/29$9.70–$27.30$14.35--
$230.00Dec 18$20.10$24.10$22.10$21.22 07/27$15.75–$34.60$21.22--
$230.00Nov 19$44.00$49.00$46.50$41.51 07/16$37.25–$58.50$44.00--
$390.00Aug 21$84.10$87.80$85.95$51.50 07/09$53.90–$134.25$84.10--
$390.00Sep 18$93.50$96.20$94.85$128.90 07/29$75.70–$137.40$94.85--
$390.00Oct 16$98.90$102.70$100.80$82.50 07/21$71.00–$140.50$98.90--
$390.00Feb 19$117.30$120.30$118.80$77.30 06/18$92.75–$152.10$117.30--
$220.00Aug 21$1.40$4.30$2.85$3.38 07/31$2.75–$10.80$2.85--
$220.00Oct 16$10.00$13.90$11.95$12.30 07/17$7.20–$22.25$11.95--
$220.00Dec 18$17.90$21.00$19.45$8.50 06/22$13.70–$30.00$17.90--
$220.00Jan 15$20.30$23.00$21.65$17.17 07/13$15.25–$32.55$20.30--
$400.00Aug 21$92.90$96.70$94.80$104.00 07/27$60.40–$143.50$94.80--
$400.00Sep 18$101.20$103.60$102.40$85.00 07/24$82.60–$146.65$101.20--
$400.00Oct 16$106.50$110.50$108.50$91.10 07/21$77.75–$149.15$106.50--
$400.00May 21$134.30$137.50$135.90$119.22 06/04$109.75–$166.75$134.30--
$210.00Aug 21$0.45$3.70$2.08$2.09 07/22$1.85–$8.20$2.08--
$210.00Oct 16$8.00$11.60$9.80$13.10 07/30$6.45–$18.85$9.80--
$210.00Jan 15$16.80$20.40$18.60$19.19 07/27$13.30–$27.95$18.60--
$410.00Oct 16$115.20$118.60$116.90$94.90 07/23$84.00–$158.55$115.20--
$410.00Dec 18$125.30$128.30$126.80$89.70 06/24$96.50–$164.10$125.30--
$200.00Sep 18$2.90$6.60$4.75$7.00 07/30$3.78–$10.95$4.75--
$200.00Oct 16$6.10$9.80$7.95$7.90 07/27$5.40–$15.60$7.90--
$200.00Jan 15$15.20$17.60$16.40$24.00 07/29$11.15–$24.20$16.40--
$200.00Nov 19$31.50$36.50$34.00$22.00 06/18$27.40–$43.25$31.50--
$420.00Aug 21$111.00$114.70$112.85$132.50 07/30$74.05–$163.40$112.85--
$195.00Aug 21$0.00$3.20$1.60$3.16 07/28$1.50–$5.10$1.60--
$195.00Dec 18$10.70$14.40$12.55$11.93 07/24$9.10–$20.30$11.93--
$190.00Aug 21$0.00$3.00$1.50$1.20 07/24$1.27–$4.38$1.20--
$190.00Sep 18$1.85$4.90$3.38$2.70 07/23$2.95–$8.55$2.70--
$190.00Oct 16$4.30$8.20$6.25$4.10 07/09$4.10–$12.80$4.30--
$185.00Sep 18$1.10$4.30$2.70$5.65 07/28$2.50–$7.45$2.70--
$185.00Dec 18$8.50$12.50$10.50$7.59 07/09$7.60–$17.35$8.50--
$180.00Sep 18$0.50$4.70$2.60$5.10 07/28$2.30–$6.50$2.60--
$180.00Dec 18$7.50$11.60$9.55$9.30 07/31$6.95–$15.45$9.30--
$175.00Sep 18$0.30$4.40$2.35$2.50 07/28$2.05–$5.65$2.35--
$175.00Oct 16$2.35$5.80$4.08$8.22 07/29$2.93–$9.00$4.08--

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 395
Total Puts 791
Put/Call Ratio 2.00
Net Difference -396

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,413
Total Puts 2,866
Average Put/Call Ratio 0.76
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