Tour v490
MKSI
MKS INC
$320.76 +3.48%
$319.00 (-0.55%)🌙
as of 08/04 06:07 PM
(8/4 14:07) ◀
|
Tuesday, August 4, 2026 (6:07pm)
January 2026
|
▶ (8/5 14:08)
◀ 8/4 18:07 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,090
Calls: 869 (80%)
Puts: 221 (20%)
Prior (08/03) 1,186
Calls: 395 (33%)
Puts: 791 (67%)
Current vs Prior -8.09%
Calls: +120.00% (Calls)
Puts: -72.06% (Puts)
Prior 7-Day Total 7,048
Calls: 3,483 (49%)
Puts: 3,565 (51%)
Prior 7-Day Average 1,006
Calls: 497 (49%)
Puts: 509 (51%)
Current vs Prior 7-Day Avg +8.26%
Calls: +74.65%
Puts: -56.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.15M
Calls: $1.66M (53%)
Puts: $1.49M (47%)
Prior (08/03) $2.56M
Calls: $1.30M (51%)
Puts: $1.26M (49%)
Current vs Prior +22.71%
Calls: +27.49%
Puts: +17.79%
Prior 7-Day Total $23.31M
Calls: $11.42M (49%)
Puts: $11.90M (51%)
Prior 7-Day Average $3.33M
Calls: $1.63M (49%)
Puts: $1.70M (51%)
Current vs Prior 7-Day Avg -5.57%
Calls: +1.49%
Puts: -12.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.25
Prior (08/03) 2.00
Current vs Prior -87.30%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -74.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 16,191
Calls: 10,016 (62%)
Puts: 6,175 (38%)
Prior (08/03) 2,741
Calls: 1,819 (66%)
Puts: 922 (34%)
Current vs Prior +490.70%
Prior 7-Day Total 17,001
Calls: 10,256 (60%)
Puts: 6,745 (40%)
Prior 7-Day Average 2,428
Calls: 1,465 (60%)
Puts: 963 (40%)
Current vs Prior 7-Day Avg +566.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.72% | 27.54%
Prior 19.97% | 27.53%
Current vs Prior -1.25% | +0.04%
Prior 7-Day Avg 21.81% | 28.46%
Current vs 7-Day Avg -9.60% | -3.23%
Prior 7-Day Eod 19.97% | 27.53%
Current vs 7-Day Eod -1.25% | +0.04%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.92% | 4.20%
Calls: 5.58% | 3.42%
Puts: 8.25% | 4.97%
Prior 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Current vs Prior -41.50% | -41.59%
Prior 7-Day Avg 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Current vs 7-Day Avg -41.50% | -41.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.25 - heavy call buying (869 calls vs 221 puts). P/C ratio dropping 87% - sentiment shifting bullish. Call-heavy open interest (10,016 calls vs 6,175 puts) suggests bullish positioning. Rising open interest (up 491%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 30 of results (avg 6.9%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1875.5078.80$77.154.3%10.79206
$260.00Aug 2166.8070.00$68.404.7%--0.8536
$310.00Sep 1845.9048.30$47.105.1%--0.61158
$270.00Aug 2159.0062.20$60.605.3%20.8149
$280.00Aug 2151.6054.50$53.055.5%10.773
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1878.0080.80$79.403.5%--0.6389
$380.00Aug 2166.6069.90$68.254.8%--0.7459
$310.00Sep 1833.5035.30$34.405.2%--0.3969
$370.00Aug 2158.7062.10$60.405.6%--0.7056
$360.00Aug 2151.4054.60$53.006.0%--0.65108

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. 19 found (avg delta 0.66, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2166.8070.00$68.404.7%--0.8536
$270.00Aug 2159.0062.20$60.605.3%20.8149
$260.00Sep 1875.5078.80$77.154.3%10.79206
$280.00Aug 2151.6054.50$53.055.5%10.773
$290.00Sep 1856.0059.60$57.806.2%--0.68205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2166.6069.90$68.254.8%--0.7459
$370.00Aug 2158.7062.10$60.405.6%--0.7056
$360.00Aug 2151.4054.60$53.006.0%--0.65108
$380.00Sep 1878.0080.80$79.403.5%--0.6389
$350.00Aug 2144.6047.50$46.056.3%30.6126

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 492, top 174)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2116.5019.20$17.8515.1%1740.40273
$370.00Aug 2110.9012.60$11.7514.5%750.3023
$340.00Aug 2119.4022.70$21.0515.7%740.45139
$330.00Aug 2123.6027.00$25.3013.4%500.50255
$350.00Sep 1829.1032.50$30.8011.0%220.46106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1838.8041.50$40.156.7%510.4325
$300.00Aug 2117.1019.00$18.0510.5%50.34114
$310.00Aug 2121.7023.40$22.557.5%50.39363
$350.00Aug 2144.6047.50$46.056.3%30.6126
$280.00Aug 2110.7011.80$11.259.8%20.23453

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 13.1%, max 15.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 18107.0%93.1%15.0%1242
$310.00Aug 21Sep 18103.1%90.2%14.3%--412
$320.00Aug 21Sep 18103.9%91.0%14.2%6158
$300.00Aug 21Sep 18103.1%90.7%13.8%357
$360.00Aug 21Sep 18103.9%92.5%12.3%--232
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 18106.7%92.2%15.8%--894
$260.00Aug 21Sep 18107.0%93.1%15.0%--197
$310.00Aug 21Sep 18103.1%90.2%14.3%5432
$320.00Aug 21Sep 18103.9%91.0%14.2%51105
$290.00Aug 21Sep 18104.9%92.1%13.9%1220

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 3.65, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$2.15$7.85$2.153.65$372.15
$360.00$370.00Sep 18$2.35$7.65$2.353.26$362.35
$350.00$360.00Aug 21$3.00$7.00$3.002.33$353.00
$360.00$370.00Aug 21$3.10$6.90$3.102.23$363.10
$340.00$350.00Aug 21$3.20$6.80$3.202.13$343.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$2.30$7.70$2.303.35$267.70
$280.00$270.00Aug 21$2.55$7.45$2.552.92$277.45
$270.00$260.00Sep 18$3.05$6.95$3.052.28$266.95
$290.00$280.00Aug 21$3.30$6.70$3.302.03$286.70
$300.00$290.00Aug 21$3.50$6.50$3.501.86$296.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 3.65, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$7.80$7.80$2.203.55$267.80
$270.00$280.00Aug 21$7.55$7.55$2.453.08$277.55
$260.00$290.00Sep 18$19.35$19.35$10.651.82$279.35
$280.00$300.00Aug 21$12.80$12.80$7.201.78$292.80
$300.00$310.00Aug 21$5.70$5.70$4.301.33$305.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$7.85$7.85$2.153.65$372.15
$370.00$360.00Aug 21$7.40$7.40$2.602.85$362.60
$360.00$350.00Aug 21$6.95$6.95$3.052.28$353.05
$350.00$340.00Aug 21$6.65$6.65$3.351.99$343.35
$380.00$320.00Sep 18$39.25$39.25$20.751.89$340.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $11.42, cheapest $8.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$8.75107.0%93.1%
$300.00Aug 21Sep 18$12.10103.1%90.7%
$360.00Aug 21Sep 18$12.20103.9%92.5%
$310.00Aug 21Sep 18$12.55103.1%90.2%
$320.00Aug 21Sep 18$12.70103.9%91.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$8.25107.0%93.1%
$270.00Aug 21Sep 18$9.00106.7%92.2%
$280.00Aug 21Sep 18$10.40105.2%92.7%
$290.00Aug 21Sep 18$11.05104.9%92.1%
$380.00Aug 21Sep 18$11.15101.0%92.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 17.80% of stock, avg 22.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$34.55$22.55$57.10$252.90$367.1017.80%
$320.00Aug 21$29.85$27.85$57.70$262.30$377.7017.99%
$300.00Aug 21$40.25$18.05$58.30$241.70$358.3018.18%
$330.00Aug 21$25.30$33.40$58.70$271.30$388.7018.30%
$340.00Aug 21$21.05$39.40$60.45$279.55$400.4518.85%
$350.00Aug 21$17.85$46.05$63.90$286.10$413.9019.92%
$280.00Aug 21$53.05$11.25$64.30$215.70$344.3020.05%
$360.00Aug 21$14.85$53.00$67.85$292.15$427.8521.15%
$270.00Aug 21$60.60$8.70$69.30$200.70$339.3021.60%
$370.00Aug 21$11.75$60.40$72.15$297.85$442.1522.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 6.50% of stock, avg 13.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$280.00Aug 21$9.60$11.25$20.85$259.15$400.85
$370.00$280.00Aug 21$11.75$11.25$23.00$257.00$393.00
$380.00$290.00Aug 21$9.60$14.55$24.15$265.85$404.15
$360.00$280.00Aug 21$14.85$11.25$26.10$253.90$386.10
$370.00$290.00Aug 21$11.75$14.55$26.30$263.70$396.30
$380.00$300.00Aug 21$9.60$18.05$27.65$272.35$407.65
$350.00$280.00Aug 21$17.85$11.25$29.10$250.90$379.10
$360.00$290.00Aug 21$14.85$14.55$29.40$260.60$389.40
$370.00$300.00Aug 21$11.75$18.05$29.80$270.20$399.80
$380.00$310.00Aug 21$9.60$22.55$32.15$277.85$412.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 39.00, avg credit $8.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Aug 21$9.75$0.2539.00$340.25$369.75
310/320330/340Aug 21$9.55$0.4521.22$310.45$339.55
310/320350/360Sep 18$9.50$0.5019.00$310.50$359.50
270/280290/300Sep 18$9.40$0.6015.67$270.60$299.40
270/280300/310Sep 18$9.20$0.8011.50$270.80$309.20
280/290300/310Sep 18$9.20$0.8011.50$280.80$309.20
330/340360/370Aug 21$9.10$0.9010.11$330.90$369.10
300/310320/330Sep 18$9.10$0.9010.11$300.90$329.10
300/310320/330Aug 21$9.05$0.959.53$300.95$329.05
280/290300/310Aug 21$9.00$1.009.00$281.00$309.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.15$9.8565.67
$340.00$350.00$360.00Aug 21$0.20$9.8049.00
$290.00$300.00$310.00Sep 18$0.20$9.8049.00
$260.00$270.00$280.00Aug 21$0.25$9.7539.00
$310.00$320.00$330.00Sep 18$0.25$9.7539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$260.00$270.00$280.00Aug 21$0.25$9.7539.00
$310.00$320.00$330.00Aug 21$0.25$9.7539.00
$340.00$350.00$360.00Aug 21$0.30$9.7032.33
$320.00$330.00$340.00Aug 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. 6 found (best net $-0.90, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 21-$7.45$2.55
$360.00$370.001:2Aug 21-$8.65$1.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$380.00$320.001:2Sep 18-$0.90$59.10
$270.00$260.001:2Aug 21-$4.10$5.90
$280.00$270.001:2Aug 21-$6.15$3.85
$290.00$280.001:2Aug 21-$7.95$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 11.54%, avg 6.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$37.000.532.9%11.54%14.42%--47
$350.00Sep 18$29.100.469.1%9.07%18.19%22106
$360.00Sep 18$26.100.4212.2%8.14%20.37%--59
$330.00Aug 21$23.600.502.9%7.36%10.24%50255
$370.00Sep 18$23.200.4015.3%7.23%22.58%974
$340.00Aug 21$19.400.456.0%6.05%12.05%74139
$350.00Aug 21$16.500.409.1%5.14%14.26%174273
$360.00Aug 21$13.500.3512.2%4.21%16.44%--173
$370.00Aug 21$10.900.3015.3%3.40%18.75%7523
$380.00Aug 21$8.800.2618.5%2.74%21.21%8101

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, 176 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 $250.00 12-18 call last traded $130.90 on 07/13 (now $100.50/$103.50) — try a limit near $102.00. Also watch the $250.00 05-21 call last traded $154.16 on 07/14 (now $118.80/$122.40) — try a limit near $120.60; the $250.00 02-19 call last traded $82.50 on 07/28 (now $108.60/$112.00) — try a limit near $108.60. Most tradeable put: the $400.00 05-21 put last traded $119.22 on 06/04 (now $128.50/$131.50) — try a limit near $128.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$28.30$31.40$29.85$21.50 07/31$8.35–$71.85$28.3064
$320.00Sep 18$40.80$44.30$42.55$38.64 07/27$15.45–$63.35$40.8094
$320.00Oct 16$50.20$53.50$51.85$41.50 07/31$21.70–$88.40$50.20697
$320.00Dec 18$63.50$67.00$65.25$72.48 07/16$31.70–$101.25$65.2520
$320.00Jan 15$67.90$71.50$69.70$57.94 07/31$35.85–$105.30$67.908
$320.00Feb 19$73.70$77.30$75.50$56.90 07/30$40.30–$111.05$73.701
$320.00May 21$86.40$89.90$88.15$71.20 07/30$50.95–$124.00$86.401
$320.00Nov 19$105.50$109.50$107.50$170.20 06/25$67.00–$143.75$107.501
$330.00Aug 21$23.60$27.00$25.30$16.84 07/31$6.50–$65.55$23.60255
$330.00Sep 18$37.00$39.50$38.25$24.09 07/30$13.35–$58.40$37.0047
$330.00Oct 16$46.10$49.30$47.70$38.90 07/31$19.80–$82.75$46.1021
$330.00Dec 18$59.50$63.00$61.25$90.20 07/10$29.30–$96.00$61.252
$330.00Jan 15$63.90$67.50$65.70$54.32 07/31$33.40–$100.05$63.901
$330.00Nov 19$102.00$106.00$104.00$106.38 07/17$64.50–$139.50$104.004
$310.00Aug 21$33.30$35.80$34.55$23.70 07/31$10.15–$78.40$33.30254
$310.00Sep 18$45.90$48.30$47.10$28.40 07/28$17.90–$68.90$45.90158
$310.00Oct 16$54.90$58.10$56.50$78.50 07/07$24.65–$94.25$56.5021
$310.00Dec 18$68.00$71.50$69.75$111.90 07/09$34.60–$106.75$69.754
$310.00Jan 15$72.50$76.00$74.25$112.50 06/17$38.50–$110.55$74.254
$310.00Nov 19$109.00$113.50$111.25$151.00 07/09$70.00–$148.00$111.252
$340.00Aug 21$19.40$22.70$21.05$14.25 07/31$6.00–$59.75$19.40139
$340.00Sep 18$32.90$36.00$34.45$22.60 07/30$12.05–$53.25$32.906
$340.00Oct 16$42.00$45.50$43.75$28.60 07/30$17.55–$77.70$42.0073
$340.00Dec 18$55.50$59.00$57.25$76.00 07/23$26.35–$91.15$57.25846
$340.00Jan 15$60.20$63.50$61.85$45.80 07/30$30.85–$95.50$60.202
$340.00Nov 19$98.50$102.50$100.50$108.70 06/03$61.75–$135.50$100.502
$300.00Aug 21$38.50$42.00$40.25$31.90 07/31$11.75–$85.75$38.5042
$300.00Sep 18$50.60$54.10$52.35$39.20 07/31$20.15–$74.65$50.6015
$300.00Oct 16$59.60$63.30$61.45$69.73 07/16$27.05–$100.35$61.4523
$300.00Dec 18$72.50$76.00$74.25$60.00 07/31$37.20–$112.55$72.5018
$300.00Jan 15$77.10$80.50$78.80$85.35 07/17$41.40–$116.20$78.803
$300.00Feb 19$82.50$86.00$84.25$88.60 07/17$46.15–$121.35$84.252
$300.00May 21$94.60$98.00$96.30$81.00 07/31$56.50–$133.75$94.606
$300.00Aug 20$103.50$108.50$106.00$142.00 06/15$65.00–$143.25$106.001
$300.00Nov 19$113.00$117.00$115.00$127.94 06/11$72.50–$152.50$115.004
$350.00Aug 21$16.50$19.20$17.85$11.85 07/31$5.10–$54.15$16.50273
$350.00Sep 18$29.10$32.50$30.80$17.94 07/30$10.35–$49.25$29.10106
$350.00Oct 16$38.30$41.80$40.05$26.00 07/30$15.75–$72.60$38.3087
$350.00Dec 18$51.80$55.00$53.40$54.20 07/17$25.35–$86.55$53.408
$350.00Jan 15$56.60$60.00$58.30$42.90 07/30$29.10–$90.75$56.609
$350.00Feb 19$62.20$65.90$64.05$74.00 07/24$33.20–$97.10$64.055
$350.00May 21$75.10$78.90$77.00$107.00 06/15$43.05–$110.65$77.001
$350.00Aug 20$85.50$89.50$87.50$140.20 06/18$51.75–$121.50$87.502
$350.00Nov 19$95.00$99.50$97.25$99.60 07/17$59.50–$131.50$97.251
$290.00Aug 21$44.90$48.10$46.50$30.90 07/30$14.70–$93.20$44.901
$290.00Sep 18$56.00$59.60$57.80$41.90 07/30$23.05–$81.15$56.00205
$290.00Oct 16$64.80$68.30$66.55$48.70 07/30$30.20–$106.95$64.8015
$290.00Jan 15$81.70$85.00$83.35$57.14 07/28$44.50–$121.95$81.704
$290.00May 21$98.60$102.50$100.55$76.69 07/28$58.75–$138.95$98.601
$360.00Aug 21$13.50$16.20$14.85$8.50 07/30$4.45–$48.90$13.50173
$360.00Sep 18$26.10$28.00$27.05$19.95 07/31$9.30–$45.05$26.1059
$360.00Oct 16$34.80$38.20$36.50$28.15 07/31$14.05–$67.50$34.806
$360.00Dec 18$48.10$51.90$50.00$44.42 07/31$23.45–$81.90$48.106
$360.00Jan 15$53.10$56.50$54.80$40.20 07/30$27.00–$86.55$53.103
$360.00May 21$71.80$75.50$73.65$131.00 06/22$41.00–$106.75$73.651
$360.00Nov 19$92.00$96.00$94.00$133.00 07/14$57.00–$127.75$94.001
$280.00Aug 21$51.60$54.50$53.05$39.42 07/31$17.60–$100.85$51.603
$280.00Oct 16$70.60$73.90$72.25$57.67 07/31$33.40–$113.65$70.6038
$280.00Jan 15$86.90$90.50$88.70$74.10 07/31$47.85–$127.95$86.902
$280.00May 21$103.20$107.20$105.20$80.69 07/28$62.85–$144.25$103.201
$280.00Nov 19$121.00$125.50$123.25$165.52 07/09$79.00–$162.00$123.2513
$370.00Aug 21$10.90$12.60$11.75$6.90 07/30$3.08–$44.35$10.9023
$370.00Sep 18$23.20$26.20$24.70$17.90 07/31$7.80–$41.05$23.2074
$370.00Oct 16$31.80$35.40$33.60$21.50 07/30$12.65–$63.70$31.80112
$370.00Dec 18$45.30$48.50$46.90$87.68 06/24$21.70–$77.60$46.902
$370.00Jan 15$50.10$53.00$51.55$37.60 07/30$25.25–$82.30$50.109
$370.00Nov 19$88.50$93.00$90.75$125.00 07/09$55.00–$123.60$90.751
$270.00Aug 21$59.00$62.20$60.60$29.00 07/29$21.30–$108.45$59.0049
$270.00Oct 16$76.70$79.90$78.30$93.50 07/15$37.35–$120.40$78.306
$270.00Dec 18$88.40$92.00$90.20$136.60 07/09$47.40–$130.85$90.2012
$270.00Jan 15$92.20$95.50$93.85$78.80 07/31$51.40–$134.20$92.201
$270.00Feb 19$96.90$100.80$98.85$88.20 07/27$56.00–$138.95$96.9030
$270.00May 21$108.00$111.90$109.95$176.30 06/25$66.50–$150.00$109.9520
$270.00Aug 20$117.50$121.50$119.50--$119.50–$119.50—$117.503
$380.00Aug 21$8.80$10.40$9.60$5.80 07/30$3.05–$39.75$8.80101
$380.00Sep 18$20.00$23.40$21.70$14.08 07/30$7.50–$37.10$20.002
$380.00Oct 16$29.00$32.50$30.75$44.10 07/23$11.40–$59.40$30.75204
$380.00Dec 18$41.90$45.50$43.70$78.00 07/06$20.05–$73.50$43.704
$380.00Jan 15$46.90$50.00$48.45$35.30 07/30$23.50–$78.40$46.9093
$380.00Nov 19$85.50$90.00$87.75$112.50 07/02$53.00–$120.30$87.75--
$380.00Feb 19$52.30$55.80$54.05--$54.05–$54.05—$52.301
$260.00Aug 21$66.80$70.00$68.40$78.50 07/20$25.45–$116.90$68.4036
$260.00Sep 18$75.50$78.80$77.15$56.00 07/30$33.95–$102.00$75.50206
$260.00Oct 16$83.00$86.20$84.60$103.50 07/21$41.35–$127.75$84.6053
$260.00Dec 18$94.10$98.00$96.05$156.70 06/24$51.45–$137.65$96.051
$260.00Jan 15$97.50$101.40$99.45$151.00 06/24$55.30–$140.65$99.451
$390.00Sep 18$18.00$20.90$19.45--$16.15–$19.45$18.0033
$390.00Aug 21$7.40$8.70$8.05--$8.05–$8.05—$7.4062
$390.00Oct 16$26.30$29.60$27.95--$27.95–$27.95—$26.3071
$390.00Dec 18$39.60$43.00$41.30--$41.30–$41.30—$39.603
$390.00Jan 15$44.20$47.10$45.65--$45.65–$45.65—$44.202
$390.00Feb 19$49.80$53.00$51.40--$51.40–$51.40—$49.8082
$390.00Nov 19$83.00$87.00$85.00--$85.00–$85.00—$83.001
$250.00Aug 21$74.50$78.40$76.45$52.80 07/30$30.25–$125.35$74.502
$250.00Sep 18$82.90$86.10$84.50$56.90 07/28$38.70–$109.50$82.9047
$250.00Oct 16$89.70$92.90$91.30$70.50 07/30$45.50–$135.35$89.7058
$250.00Dec 18$100.50$103.50$102.00$130.90 07/13$55.40–$144.25$102.006
$250.00Jan 15$103.40$107.40$105.40$89.40 07/31$59.65–$147.20$103.403
$250.00Feb 19$108.60$112.00$110.30$82.50 07/28$64.20–$151.60$108.6030
$250.00May 21$118.80$122.40$120.60$154.16 07/14$74.00–$161.75$120.601
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$26.50$29.20$27.85$44.90 07/30$20.30–$70.30$27.8580
$320.00Oct 16$46.90$50.30$48.60$62.00 07/30$35.20–$81.65$48.6059
$320.00Dec 18$57.80$61.50$59.65$37.20 06/23$46.30–$90.35$57.802
$320.00Jan 15$61.20$65.00$63.10$42.00 06/17$49.60–$93.20$61.205
$320.00Sep 18$38.80$41.50$40.15--$40.15–$40.15—$38.8025
$330.00Aug 21$32.00$34.80$33.40$50.50 07/30$23.90–$78.70$33.4071
$330.00Oct 16$52.60$55.70$54.15$68.00 07/30$39.10–$89.65$54.15100
$310.00Aug 21$21.70$23.40$22.55$36.72 07/30$17.25–$62.25$22.55363
$310.00Sep 18$33.50$35.30$34.40$54.10 07/28$30.80–$68.75$34.4069
$310.00Oct 16$41.60$44.70$43.15$54.80 07/30$31.20–$74.55$43.15332
$310.00Dec 18$52.50$56.00$54.25$35.10 06/17$42.20–$82.95$52.5011
$340.00Aug 21$37.90$40.90$39.40$36.58 07/23$27.85–$87.45$37.90107
$340.00Sep 18$50.20$53.10$51.65$61.00 07/27$45.70–$93.15$51.652
$340.00Oct 16$58.60$61.70$60.15$82.24 07/28$44.15–$97.60$60.1549
$340.00Dec 18$69.60$73.50$71.55$54.00 07/09$55.95–$105.40$69.605
$300.00Aug 21$17.10$19.00$18.05$27.00 07/31$13.85–$54.00$18.05114
$300.00Sep 18$28.70$30.50$29.60$36.99 07/31$27.25–$61.20$29.60271
$300.00Oct 16$36.50$39.90$38.20$49.60 07/30$27.25–$66.95$38.2016
$300.00Dec 18$47.00$50.80$48.90$44.85 07/16$37.95–$76.05$47.006
$300.00May 21$64.10$68.00$66.05$57.80 07/13$53.95–$90.25$64.103
$350.00Aug 21$44.60$47.50$46.05$92.70 07/29$32.35–$96.45$46.0526
$350.00Sep 18$56.90$59.50$58.20$93.50 07/29$50.90–$101.35$58.209
$350.00Oct 16$64.90$68.00$66.45$59.70 07/23$48.80–$106.10$64.90190
$350.00Dec 18$75.80$79.50$77.65$43.98 06/29$60.90–$113.60$75.807
$350.00Jan 15$79.50$83.00$81.25$70.73 07/08$64.75–$115.95$79.501
$290.00Aug 21$13.90$15.20$14.55$27.50 07/30$11.35–$46.80$14.5569
$290.00Sep 18$24.50$26.70$25.60$32.30 07/31$23.45–$54.30$25.60151
$290.00Oct 16$31.50$35.20$33.35$44.00 07/30$23.70–$60.35$33.3512
$290.00Jan 15$45.90$49.00$47.45$23.40 06/30$36.90–$72.05$45.9010
$290.00Feb 19$50.00$53.90$51.95$44.11 07/13$40.95–$76.00$50.001
$360.00Aug 21$51.40$54.60$53.00$66.80 07/27$37.60–$105.90$53.00108
$360.00Sep 18$63.30$66.50$64.90$77.20 07/27$56.65–$110.45$64.902
$360.00Oct 16$71.40$74.90$73.15$64.90 07/23$54.05–$114.50$71.40330
$360.00Dec 18$82.40$86.00$84.20$77.80 07/07$66.25–$121.55$82.4026
$360.00Feb 19$90.40$94.30$92.35--$92.35–$92.35—$90.401
$280.00Aug 21$10.70$11.80$11.25$20.40 07/31$10.05–$39.80$11.25453
$280.00Sep 18$20.60$22.70$21.65$27.92 07/27$20.05–$47.35$21.6511
$280.00Oct 16$27.60$31.00$29.30$38.80 07/30$20.70–$54.00$29.3055
$280.00Dec 18$37.50$41.50$39.50$24.80 06/16$30.30–$62.55$37.501
$280.00Jan 15$41.00$44.50$42.75$39.98 07/16$33.05–$65.45$41.001
$280.00Aug 20$60.00$65.00$62.50--$62.50–$62.50—$60.001
$370.00Aug 21$58.70$62.10$60.40$62.75 07/20$43.20–$114.90$60.4056
$370.00Sep 18$70.70$73.10$71.90$64.60 07/23$62.80–$119.15$70.708
$370.00Oct 16$78.40$81.50$79.95$69.60 07/21$59.65–$122.90$78.4010
$270.00Aug 21$8.20$9.20$8.70$17.52 07/30$8.15–$33.45$8.70811
$270.00Sep 18$16.90$18.50$17.70$17.80 07/23$16.80–$41.20$17.7083
$270.00Oct 16$23.70$26.60$25.15$14.60 06/15$17.70–$48.00$23.702
$270.00Jan 15$36.50$40.00$38.25$20.70 06/18$29.40–$59.30$36.502
$270.00Aug 20$55.00$60.00$57.50--$57.50–$57.50—$55.001
$380.00Aug 21$66.60$69.90$68.25$58.00 07/22$48.20–$124.55$66.6059
$380.00Sep 18$78.00$80.80$79.40$113.50 07/29$68.80–$128.35$79.4089
$380.00Oct 16$85.50$88.80$87.15$75.80 07/21$65.10–$131.50$85.5084
$380.00Dec 18$96.00$99.50$97.75$94.00 07/16$77.70–$138.30$96.0032
$260.00Aug 21$4.50$8.30$6.40$11.00 07/31$6.40–$27.80$6.40116
$260.00Sep 18$14.00$15.30$14.65$19.90 07/31$14.25–$35.30$14.6581
$260.00Oct 16$20.00$22.80$21.40$29.30 07/30$15.50–$42.00$21.401
$260.00Dec 18$29.30$33.00$31.15$42.00 07/28$23.70–$50.00$31.152
$260.00Jan 15$32.60$35.70$34.15--$34.15–$34.15—$32.601
$390.00Aug 21$74.80$78.10$76.45$51.50 07/09$53.90–$134.25$74.801
$390.00Sep 18$84.90$88.00$86.45$128.90 07/29$75.70–$137.40$86.4550
$390.00Oct 16$92.80$96.00$94.40$82.50 07/21$71.00–$140.50$92.8013
$390.00Feb 19$111.20$115.00$113.10$77.30 06/18$92.75–$152.10$111.20--
$250.00Aug 21$3.80$6.50$5.15$11.00 07/30$4.90–$22.70$5.1565
$250.00Sep 18$11.00$12.60$11.80$20.00 07/30$11.70–$29.95$11.8097
$250.00Oct 16$16.80$19.50$18.15$31.00 07/28$13.65–$36.85$18.1512
$250.00Dec 18$25.60$29.00$27.30$42.50 07/29$21.15–$44.55$27.3012
$250.00Jan 15$28.40$32.00$30.20$15.50 06/22$23.40–$47.70$28.404
$250.00Feb 19$31.60$35.90$33.75--$33.75–$33.75—$31.601
$400.00Aug 21$83.70$86.50$85.10$104.00 07/27$60.40–$143.50$85.1011
$400.00Sep 18$92.60$96.30$94.45$85.00 07/24$82.60–$146.65$92.601
$400.00Oct 16$99.20$103.90$101.55$91.10 07/21$77.75–$149.15$99.2011
$400.00May 21$128.50$131.50$130.00$119.22 06/04$109.75–$166.75$128.5010
$240.00Aug 21$1.80$5.10$3.45$6.83 07/27$3.45–$17.50$3.4519
$240.00Sep 18$7.50$11.40$9.45$15.25 07/30$9.45–$25.15$9.4566
$240.00Oct 16$13.90$16.60$15.25$26.80 07/29$11.35–$31.80$15.255
$240.00Dec 18$22.10$25.50$23.80$24.70 07/20$18.20–$39.40$23.8013
$240.00Feb 19$28.20$31.50$29.85--$29.85–$29.85—$28.201
$240.00Nov 19$46.50$51.50$49.00--$49.00–$49.00—$46.501
$410.00Oct 16$108.10$111.30$109.70$94.90 07/23$84.00–$158.55$108.109
$410.00Dec 18$118.20$121.40$119.80$89.70 06/24$96.50–$164.10$118.206
$230.00Aug 21$1.10$4.70$2.90$6.90 07/27$2.65–$13.75$2.9058
$230.00Sep 18$5.90$9.70$7.80$11.20 07/31$7.70–$20.65$7.80158
$230.00Oct 16$11.00$14.60$12.80$25.10 07/29$9.70–$27.30$12.8052
$230.00Dec 18$18.90$22.50$20.70$21.22 07/27$15.75–$34.60$20.702
$230.00Nov 19$42.00$47.00$44.50$41.51 07/16$37.25–$58.50$42.001
$420.00Aug 21$101.00$104.10$102.55$132.50 07/30$74.05–$163.40$102.55201
$420.00Oct 16$116.00$119.20$117.60--$117.60–$117.60—$116.0017
$420.00Dec 18$125.80$129.00$127.40--$127.40–$127.40—$125.801
$420.00Jan 15$129.80$132.30$131.05--$131.05–$131.05—$129.801
$220.00Aug 21$0.40$2.00$1.20$3.38 07/31$1.20–$10.80$1.202
$220.00Oct 16$8.70$12.40$10.55$12.30 07/17$7.20–$22.25$10.556
$220.00Dec 18$16.00$19.50$17.75$8.50 06/22$13.70–$30.00$16.00--
$220.00Jan 15$18.90$21.90$20.40$17.17 07/13$15.25–$32.55$18.901
$430.00Aug 21$110.50$113.80$112.15--$112.15–$112.15—$110.5055
$430.00Oct 16$124.00$127.20$125.60--$125.60–$125.60—$124.009
$210.00Aug 21$0.00$3.30$1.65$2.09 07/22$1.65–$8.20$1.651
$210.00Oct 16$6.80$10.30$8.55$13.10 07/30$6.45–$18.85$8.5513
$210.00Jan 15$15.30$19.40$17.35$19.19 07/27$13.30–$27.95$17.352
$210.00Dec 18$13.40$17.00$15.20--$15.20–$15.20—$13.401
$440.00Aug 21$120.20$123.10$121.65--$121.65–$121.65—$120.2014

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 869
Total Puts 221
Put/Call Ratio 0.25
Net Difference 648

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,483
Total Puts 3,565
Average Put/Call Ratio 1.00
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