Tour v492
MKSI
MKS INC
$313.10 -2.39%
$310.02 (-0.98%)🌙
as of 08/05 06:09 PM
(8/5 14:08) ◀
|
Wednesday, August 5, 2026 (6:09pm)
January 2026
|
▶ (8/6 18:56)
◀ 8/5 18:09 ▶

Option Volume

Detail
ℹ
Current (08/05) 4,251
Calls: 2,236 (53%)
Puts: 2,015 (47%)
Prior (08/04) 1,090
Calls: 869 (80%)
Puts: 221 (20%)
Current vs Prior +290.00%
Calls: +157.31% (Calls)
Puts: +811.76% (Puts)
Prior 7-Day Total 7,612
Calls: 4,079 (54%)
Puts: 3,533 (46%)
Prior 7-Day Average 1,087
Calls: 582 (54%)
Puts: 504 (46%)
Current vs Prior 7-Day Avg +290.92%
Calls: +283.72%
Puts: +299.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $5.85M
Calls: $2.76M (47%)
Puts: $3.09M (53%)
Prior (08/04) $3.15M
Calls: $1.66M (53%)
Puts: $1.49M (47%)
Current vs Prior +86.15%
Calls: +66.96%
Puts: +107.48%
Prior 7-Day Total $24.72M
Calls: $12.06M (49%)
Puts: $12.67M (51%)
Prior 7-Day Average $3.53M
Calls: $1.72M (49%)
Puts: $1.81M (51%)
Current vs Prior 7-Day Avg +65.76%
Calls: +60.47%
Puts: +70.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.90
Prior (08/04) 0.25
Current vs Prior +254.35%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -0.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 16,707
Calls: 10,436 (62%)
Puts: 6,271 (38%)
Prior (08/04) 16,191
Calls: 10,016 (62%)
Puts: 6,175 (38%)
Current vs Prior +3.19%
Prior 7-Day Total 31,752
Calls: 19,525 (61%)
Puts: 12,227 (39%)
Prior 7-Day Average 4,536
Calls: 2,789 (61%)
Puts: 1,746 (39%)
Current vs Prior 7-Day Avg +268.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.33% | 26.40%
Prior 19.72% | 27.54%
Current vs Prior -7.03% | -4.16%
Prior 7-Day Avg 21.34% | 28.23%
Current vs 7-Day Avg -14.10% | -6.49%
Prior 7-Day Eod 19.72% | 27.54%
Current vs 7-Day Eod -7.03% | -4.16%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Prior 6.92% | 4.20%
Calls: 5.58% | 3.42%
Puts: 8.25% | 4.97%
Current vs Prior +21.10% | +35.48%
Prior 7-Day Avg 11.13% | 6.76%
Calls: 9.82% | 6.88%
Puts: 12.43% | 6.64%
Current vs 7-Day Avg -24.70% | -15.86%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 86% vs prior. Dollar volume significantly above 7-day average (66% higher). Unusually high activity with volume up 290% vs prior - elevated interest. Volume explosion - 291% above 7-day average (4,251 vs avg 1,087).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 18 of results (avg 7.2%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1867.5071.40$69.455.6%10.77206
$260.00Aug 2158.5061.90$60.205.6%--0.8436
$270.00Aug 2150.7053.90$52.306.1%--0.8051
$290.00Sep 1849.0052.70$50.857.3%--0.66205
$300.00Sep 1843.6047.20$45.407.9%--0.6215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2163.5066.70$65.104.9%--0.7556
$330.00Sep 1846.3048.80$47.555.3%1900.50--
$360.00Aug 2155.5058.90$57.205.9%--0.70108
$350.00Aug 2147.6050.70$49.156.3%20.6627
$310.00Sep 1834.9037.30$36.106.6%--0.4269

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. 16 found (avg delta 0.64, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2158.5061.90$60.205.6%--0.8436
$270.00Aug 2150.7053.90$52.306.1%--0.8051
$260.00Sep 1867.5071.40$69.455.6%10.77206
$290.00Sep 1849.0052.70$50.857.3%--0.66205
$300.00Aug 2131.8034.80$33.309.0%20.6242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2163.5066.70$65.104.9%--0.7556
$360.00Aug 2155.5058.90$57.205.9%--0.70108
$350.00Aug 2147.6050.70$49.156.3%20.6627
$340.00Aug 2140.8044.20$42.508.0%--0.62107
$330.00Aug 2134.1036.80$35.457.6%--0.5571

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 2.8K, top 616)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 217.0010.20$8.6037.2%6160.2483
$350.00Aug 2112.0014.90$13.4521.6%5170.34334
$340.00Aug 2114.2015.50$14.858.8%1160.38136
$310.00Aug 2126.6029.50$28.0510.3%1030.56254
$320.00Aug 2122.2025.00$23.6011.9%410.5065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 217.009.80$8.4033.3%4810.21811
$300.00Aug 2118.0020.60$19.3013.5%4660.38119
$330.00Sep 1846.3048.80$47.555.3%1900.50--
$260.00Aug 215.007.70$6.3542.5%590.16116
$320.00Sep 1840.3043.50$41.907.6%560.4666

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 12.5%, max 13.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1899.5%87.9%13.2%103412
$300.00Aug 21Sep 1899.9%88.6%12.7%257
$330.00Aug 21Sep 18101.8%90.4%12.6%11297
$350.00Aug 21Sep 18101.7%90.3%12.6%517432
$360.00Aug 21Sep 18101.9%90.6%12.5%38232
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1899.5%87.9%13.2%4432
$290.00Aug 21Sep 18100.1%88.8%12.8%--220
$270.00Aug 21Sep 1899.8%88.6%12.7%482894
$300.00Aug 21Sep 1899.9%88.6%12.7%466390
$330.00Aug 21Sep 18101.8%90.4%12.6%19071

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 6.14, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.40$8.60$1.406.14$341.40
$350.00$360.00Aug 21$2.40$7.60$2.403.17$352.40
$360.00$370.00Aug 21$2.45$7.55$2.453.08$362.45
$360.00$370.00Sep 18$2.65$7.35$2.652.77$362.65
$350.00$360.00Sep 18$2.80$7.20$2.802.57$352.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$2.05$7.95$2.053.88$267.95
$270.00$260.00Sep 18$2.75$7.25$2.752.64$267.25
$280.00$270.00Aug 21$3.20$6.80$3.202.13$276.80
$290.00$280.00Aug 21$3.50$6.50$3.501.86$286.50
$290.00$280.00Sep 18$4.00$6.00$4.001.50$286.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 4.13, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$7.90$7.90$2.103.76$267.90
$270.00$300.00Aug 21$19.00$19.00$11.001.73$289.00
$260.00$290.00Sep 18$18.60$18.60$11.401.63$278.60
$290.00$300.00Sep 18$5.45$5.45$4.551.20$295.45
$300.00$310.00Aug 21$5.25$5.25$4.751.11$305.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Aug 21$8.05$8.05$1.954.13$351.95
$370.00$360.00Aug 21$7.90$7.90$2.103.76$362.10
$340.00$330.00Aug 21$7.05$7.05$2.952.39$332.95
$350.00$340.00Aug 21$6.65$6.65$3.351.99$343.35
$330.00$320.00Aug 21$6.10$6.10$3.901.56$323.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $11.45, cheapest $8.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$9.25102.1%90.8%
$370.00Aug 21Sep 18$11.40100.0%90.4%
$360.00Aug 21Sep 18$11.60101.9%90.6%
$350.00Aug 21Sep 18$12.00101.7%90.3%
$300.00Aug 21Sep 18$12.1099.9%88.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$8.90102.1%90.8%
$270.00Aug 21Sep 18$9.6099.8%88.6%
$280.00Aug 21Sep 18$10.80100.7%89.8%
$290.00Aug 21Sep 18$11.30100.1%88.8%
$300.00Aug 21Sep 18$11.8599.9%88.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 16.66% of stock, avg 21.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$28.05$24.10$52.15$257.85$362.1516.66%
$300.00Aug 21$33.30$19.30$52.60$247.40$352.6016.80%
$320.00Aug 21$23.60$29.35$52.95$267.05$372.9516.91%
$330.00Aug 21$19.75$35.45$55.20$274.80$385.2017.63%
$340.00Aug 21$14.85$42.50$57.35$282.65$397.3518.32%
$270.00Aug 21$52.30$8.40$60.70$209.30$330.7019.39%
$350.00Aug 21$13.45$49.15$62.60$287.40$412.6019.99%
$260.00Aug 21$60.20$6.35$66.55$193.45$326.5521.26%
$360.00Aug 21$11.05$57.20$68.25$291.75$428.2521.80%
$370.00Aug 21$8.60$65.10$73.70$296.30$443.7023.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 6.45% of stock, avg 13.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$8.60$11.60$20.20$259.80$390.20
$360.00$280.00Aug 21$11.05$11.60$22.65$257.35$382.65
$370.00$290.00Aug 21$8.60$15.10$23.70$266.30$393.70
$350.00$280.00Aug 21$13.45$11.60$25.05$254.95$375.05
$360.00$290.00Aug 21$11.05$15.10$26.15$263.85$386.15
$340.00$280.00Aug 21$14.85$11.60$26.45$253.55$366.45
$370.00$300.00Aug 21$8.60$19.30$27.90$272.10$397.90
$350.00$290.00Aug 21$13.45$15.10$28.55$261.45$378.55
$340.00$290.00Aug 21$14.85$15.10$29.95$260.05$369.95
$360.00$300.00Aug 21$11.05$19.30$30.35$269.65$390.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 65.67, avg credit $7.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Sep 18$9.85$0.1565.67$270.15$299.85
300/310330/340Aug 21$9.70$0.3032.33$300.30$339.70
330/340360/370Aug 21$9.50$0.5019.00$330.50$369.50
330/340350/360Aug 21$9.45$0.5517.18$330.55$359.45
290/300310/320Sep 18$9.30$0.7013.29$290.70$319.30
290/300330/340Aug 21$9.10$0.9010.11$290.90$339.10
340/350360/370Aug 21$9.10$0.9010.11$340.90$369.10
270/280300/310Sep 18$9.05$0.959.53$270.95$309.05
270/280310/320Sep 18$8.95$1.058.52$271.05$318.95
300/310320/330Sep 18$8.90$1.108.09$301.10$328.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Sep 18$0.10$9.9099.00
$350.00$360.00$370.00Sep 18$0.15$9.8565.67
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$310.00$320.00$330.00Sep 18$0.60$9.4015.67
$300.00$310.00$320.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Sep 18$0.20$9.8049.00
$270.00$280.00$290.00Aug 21$0.30$9.7032.33
$300.00$310.00$320.00Aug 21$0.45$9.5521.22
$290.00$300.00$310.00Aug 21$0.60$9.4015.67
$280.00$290.00$300.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-14.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Aug 21-$14.30$15.70
$360.00$370.001:2Aug 21-$6.15$3.85
$350.00$360.001:2Aug 21-$8.65$1.35
$330.00$350.001:2Sep 18-$18.65$1.35
$330.00$340.001:2Aug 21-$9.95$0.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$4.30$5.70
$280.00$270.001:2Aug 21-$5.20$4.80
$290.00$280.001:2Aug 21-$8.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 11.02%, avg 6.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$34.500.542.2%11.02%13.22%--94
$330.00Sep 18$30.500.505.4%9.74%15.14%--47
$350.00Sep 18$23.600.4211.8%7.54%19.32%--98
$320.00Aug 21$22.200.502.2%7.09%9.29%4165
$360.00Sep 18$20.900.3915.0%6.68%21.65%259
$330.00Aug 21$18.300.455.4%5.84%11.24%11250
$370.00Sep 18$18.300.3518.2%5.84%24.02%3576
$340.00Aug 21$14.200.388.6%4.54%13.13%116136
$350.00Aug 21$12.000.3411.8%3.83%15.62%517334
$360.00Aug 21$9.500.2915.0%3.03%18.01%36173

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 $280.00 11-19 call last traded $165.52 on 07/09 (now $114.50/$119.00) — try a limit near $116.75. Also watch the $250.00 05-21 call last traded $154.16 on 07/14 (now $111.60/$116.00) — try a limit near $113.80; the $300.00 02-19 call last traded $88.60 on 07/17 (now $75.90/$79.00) — try a limit near $77.45. Most tradeable put: the $410.00 12-18 put last traded $89.70 on 06/24 (now $122.30/$125.50) — try a limit near $122.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$26.60$29.50$28.05$23.70 07/31$10.15–$78.40$26.60254
$310.00Sep 18$39.00$42.50$40.75$28.40 07/28$17.90–$68.90$39.00158
$310.00Oct 16$48.60$51.50$50.05$78.50 07/07$24.65–$94.25$50.0521
$310.00Dec 18$61.30$65.80$63.55$111.90 07/09$34.60–$106.75$63.554
$310.00Jan 15$65.50$69.90$67.70$112.50 06/17$38.50–$110.55$67.704
$310.00Nov 19$102.50$107.50$105.00$151.00 07/09$70.00–$148.00$105.003
$320.00Aug 21$22.20$25.00$23.60$21.50 07/31$8.35–$71.85$22.2065
$320.00Sep 18$34.50$37.90$36.20$38.64 07/27$15.45–$63.35$36.2094
$320.00Oct 16$44.30$47.20$45.75$41.50 07/31$21.70–$88.40$44.30698
$320.00Dec 18$57.80$61.10$59.45$72.48 07/16$31.70–$101.25$59.4520
$320.00Jan 15$61.50$65.70$63.60$57.94 07/31$35.85–$105.30$61.508
$320.00Feb 19$67.50$71.70$69.60$56.90 07/30$40.30–$111.05$67.501
$320.00May 21$80.00$83.70$81.85$71.20 07/30$50.95–$124.00$80.001
$320.00Nov 19$99.50$104.00$101.75$170.20 06/25$67.00–$143.75$101.752
$300.00Aug 21$31.80$34.80$33.30$31.90 07/31$11.75–$85.75$31.9042
$300.00Sep 18$43.60$47.20$45.40$39.20 07/31$20.15–$74.65$43.6015
$300.00Oct 16$52.50$56.90$54.70$69.73 07/16$27.05–$100.35$54.7023
$300.00Dec 18$65.70$70.10$67.90$60.00 07/31$37.20–$112.55$65.7018
$300.00Jan 15$70.00$74.30$72.15$85.35 07/17$41.40–$116.20$72.153
$300.00Feb 19$75.90$79.00$77.45$88.60 07/17$46.15–$121.35$77.452
$300.00May 21$87.70$92.20$89.95$81.00 07/31$56.50–$133.75$87.706
$300.00Aug 20$97.50$102.50$100.00$142.00 06/15$65.00–$143.25$100.001
$300.00Nov 19$106.50$111.00$108.75$127.94 06/11$72.50–$152.50$108.754
$330.00Aug 21$18.30$21.20$19.75$16.84 07/31$6.50–$65.55$18.30250
$330.00Sep 18$30.50$34.00$32.25$24.09 07/30$13.35–$58.40$30.5047
$330.00Oct 16$40.60$43.30$41.95$38.90 07/31$19.80–$82.75$40.6022
$330.00Dec 18$53.90$57.10$55.50$90.20 07/10$29.30–$96.00$55.502
$330.00Jan 15$57.50$61.70$59.60$54.32 07/31$33.40–$100.05$57.501
$330.00Nov 19$95.50$100.50$98.00$106.38 07/17$64.50–$139.50$98.003
$290.00Aug 21$37.40$40.60$39.00$30.90 07/30$14.70–$93.20$37.401
$290.00Sep 18$49.00$52.70$50.85$41.90 07/30$23.05–$81.15$49.00205
$290.00Oct 16$57.50$62.20$59.85$48.70 07/30$30.20–$106.95$57.5015
$290.00Jan 15$74.50$79.00$76.75$57.14 07/28$44.50–$121.95$74.504
$290.00May 21$92.00$96.40$94.20$76.69 07/28$58.75–$138.95$92.001
$340.00Aug 21$14.20$15.50$14.85$14.25 07/31$6.00–$59.75$14.25136
$340.00Sep 18$26.80$30.50$28.65$22.60 07/30$12.05–$53.25$26.806
$340.00Oct 16$36.60$39.70$38.15$28.60 07/30$17.55–$77.70$36.6073
$340.00Dec 18$49.90$53.30$51.60$76.00 07/23$26.35–$91.15$51.60846
$340.00Jan 15$54.00$58.10$56.05$45.80 07/30$30.85–$95.50$54.002
$340.00Nov 19$92.50$97.00$94.75$108.70 06/03$61.75–$135.50$94.752
$280.00Aug 21$43.50$46.90$45.20$39.42 07/31$17.60–$100.85$43.503
$280.00Oct 16$63.00$67.50$65.25$57.67 07/31$33.40–$113.65$63.0038
$280.00Jan 15$79.50$84.30$81.90$74.10 07/31$47.85–$127.95$79.502
$280.00May 21$96.70$101.00$98.85$80.69 07/28$62.85–$144.25$96.701
$280.00Nov 19$114.50$119.00$116.75$165.52 07/09$79.00–$162.00$116.7513
$350.00Aug 21$12.00$14.90$13.45$11.85 07/31$5.10–$54.15$12.00334
$350.00Sep 18$23.60$27.30$25.45$17.94 07/30$10.35–$49.25$23.6098
$350.00Oct 16$33.10$36.40$34.75$26.00 07/30$15.75–$72.60$33.10128
$350.00Dec 18$46.80$49.90$48.35$54.20 07/17$25.35–$86.55$48.358
$350.00Jan 15$50.50$54.90$52.70$42.90 07/30$29.10–$90.75$50.509
$350.00Feb 19$56.50$60.80$58.65$74.00 07/24$33.20–$97.10$58.655
$350.00May 21$69.00$73.50$71.25$107.00 06/15$43.05–$110.65$71.251
$350.00Aug 20$79.50$84.50$82.00$140.20 06/18$51.75–$121.50$82.002
$350.00Nov 19$89.00$94.00$91.50$99.60 07/17$59.50–$131.50$91.501
$270.00Aug 21$50.70$53.90$52.30$29.00 07/29$21.30–$108.45$50.7051
$270.00Oct 16$69.20$72.70$70.95$93.50 07/15$37.35–$120.40$70.955
$270.00Dec 18$80.90$85.50$83.20$136.60 07/09$47.40–$130.85$83.2012
$270.00Jan 15$85.00$89.30$87.15$78.80 07/31$51.40–$134.20$85.001
$270.00Feb 19$90.00$94.80$92.40$88.20 07/27$56.00–$138.95$90.0030
$270.00May 21$101.40$105.70$103.55$176.30 06/25$66.50–$150.00$103.5520
$270.00Aug 20$110.50$115.00$112.75--$112.75–$119.50$110.503
$360.00Aug 21$9.50$12.60$11.05$8.50 07/30$4.45–$48.90$9.50173
$360.00Sep 18$20.90$24.40$22.65$19.95 07/31$9.30–$45.05$20.9059
$360.00Oct 16$30.50$33.40$31.95$28.15 07/31$14.05–$67.50$30.506
$360.00Dec 18$43.50$46.70$45.10$44.42 07/31$23.45–$81.90$44.426
$360.00Jan 15$47.20$51.40$49.30$40.20 07/30$27.00–$86.55$47.203
$360.00May 21$66.00$70.10$68.05$131.00 06/22$41.00–$106.75$68.051
$360.00Nov 19$86.00$90.50$88.25$133.00 07/14$57.00–$127.75$88.251
$260.00Aug 21$58.50$61.90$60.20$78.50 07/20$25.45–$116.90$60.2036
$260.00Sep 18$67.50$71.40$69.45$56.00 07/30$33.95–$102.00$67.50206
$260.00Oct 16$75.10$79.50$77.30$103.50 07/21$41.35–$127.75$77.3053
$260.00Dec 18$86.60$91.00$88.80$156.70 06/24$51.45–$137.65$88.801
$260.00Jan 15$90.50$94.40$92.45$151.00 06/24$55.30–$140.65$92.451
$370.00Aug 21$7.00$10.20$8.60$6.90 07/30$3.08–$44.35$7.0083
$370.00Sep 18$18.30$21.70$20.00$17.90 07/31$7.80–$41.05$18.3076
$370.00Oct 16$27.60$30.60$29.10$21.50 07/30$12.65–$63.70$27.60112
$370.00Dec 18$40.60$43.70$42.15$87.68 06/24$21.70–$77.60$42.152
$370.00Jan 15$44.30$48.40$46.35$37.60 07/30$25.25–$82.30$44.309
$370.00Nov 19$83.00$88.00$85.50$125.00 07/09$55.00–$123.60$85.501
$250.00Aug 21$66.50$70.20$68.35$52.80 07/30$30.25–$125.35$66.502
$250.00Sep 18$75.00$78.70$76.85$56.90 07/28$38.70–$109.50$75.0047
$250.00Oct 16$81.60$86.10$83.85$70.50 07/30$45.50–$135.35$81.6058
$250.00Dec 18$92.70$97.00$94.85$130.90 07/13$55.40–$144.25$94.856
$250.00Jan 15$96.00$100.80$98.40$89.40 07/31$59.65–$147.20$96.003
$250.00Feb 19$101.00$105.50$103.25$82.50 07/28$64.20–$151.60$101.0030
$250.00May 21$111.60$116.00$113.80$154.16 07/14$74.00–$161.75$113.801
$250.00Nov 19$128.00$132.50$130.25--$130.25–$130.25—$128.0016
$380.00Aug 21$6.20$9.10$7.65$5.80 07/30$3.05–$39.75$6.20103
$380.00Sep 18$15.80$19.60$17.70$14.08 07/30$7.50–$37.10$15.802
$380.00Oct 16$25.10$28.00$26.55$44.10 07/23$11.40–$59.40$26.55204
$380.00Dec 18$37.90$41.00$39.45$78.00 07/06$20.05–$73.50$39.454
$380.00Jan 15$42.30$45.10$43.70$35.30 07/30$23.50–$78.40$42.3093
$380.00Nov 19$80.00$85.00$82.50$112.50 07/02$53.00–$120.30$82.50--
$380.00Feb 19$48.00$51.20$49.60--$49.60–$54.05$48.001
$240.00Aug 21$75.00$78.80$76.90--$76.90–$76.90—$75.001
$240.00Oct 16$89.10$92.20$90.65--$90.65–$90.65—$89.1028
$240.00Dec 18$98.90$103.00$100.95--$100.95–$100.95—$98.9012
$240.00Jan 15$102.10$106.90$104.50--$104.50–$104.50—$102.102
$240.00Feb 19$107.00$111.50$109.25--$109.25–$109.25—$107.0020
$390.00Sep 18$14.10$17.60$15.85--$15.85–$19.45$14.1033
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$22.70$25.50$24.10$36.72 07/30$17.25–$62.25$24.10363
$310.00Sep 18$34.90$37.30$36.10$54.10 07/28$30.80–$68.75$36.1069
$310.00Oct 16$42.50$46.50$44.50$54.80 07/30$31.20–$74.55$44.50332
$310.00Dec 18$54.20$58.40$56.30$35.10 06/17$42.20–$82.95$54.2011
$320.00Aug 21$28.10$30.60$29.35$44.90 07/30$20.30–$70.30$29.3580
$320.00Oct 16$48.00$52.20$50.10$62.00 07/30$35.20–$81.65$50.1059
$320.00Dec 18$59.80$63.00$61.40$37.20 06/23$46.30–$90.35$59.802
$320.00Jan 15$63.20$67.60$65.40$42.00 06/17$49.60–$93.20$63.205
$320.00Sep 18$40.30$43.50$41.90--$40.15–$41.90$40.3066
$300.00Aug 21$18.00$20.60$19.30$27.00 07/31$13.85–$54.00$19.30119
$300.00Sep 18$29.50$32.80$31.15$36.99 07/31$27.25–$61.20$31.15271
$300.00Oct 16$37.30$41.40$39.35$49.60 07/30$27.25–$66.95$39.3516
$300.00Dec 18$48.70$52.90$50.80$44.85 07/16$37.95–$76.05$48.706
$300.00May 21$65.90$70.10$68.00$57.80 07/13$53.95–$90.25$65.903
$330.00Aug 21$34.10$36.80$35.45$50.50 07/30$23.90–$78.70$35.4571
$330.00Oct 16$54.00$58.10$56.05$68.00 07/30$39.10–$89.65$56.05100
$290.00Aug 21$13.90$16.30$15.10$27.50 07/30$11.35–$46.80$15.1069
$290.00Sep 18$24.50$28.30$26.40$32.30 07/31$23.45–$54.30$26.40151
$290.00Oct 16$32.20$36.40$34.30$44.00 07/30$23.70–$60.35$34.3012
$290.00Jan 15$46.80$51.20$49.00$23.40 06/30$36.90–$72.05$46.8010
$290.00Feb 19$51.20$55.00$53.10$44.11 07/13$40.95–$76.00$51.201
$340.00Aug 21$40.80$44.20$42.50$36.58 07/23$27.85–$87.45$40.80107
$340.00Sep 18$52.70$55.20$53.95$61.00 07/27$45.70–$93.15$53.952
$340.00Oct 16$60.50$64.50$62.50$82.24 07/28$44.15–$97.60$62.5049
$340.00Dec 18$71.90$74.90$73.40$54.00 07/09$55.95–$105.40$71.905
$280.00Aug 21$10.30$12.90$11.60$20.40 07/31$10.05–$39.80$11.60453
$280.00Sep 18$21.00$23.80$22.40$27.92 07/27$20.05–$47.35$22.4011
$280.00Oct 16$27.70$32.20$29.95$38.80 07/30$20.70–$54.00$29.9555
$280.00Dec 18$38.80$42.90$40.85$24.80 06/16$30.30–$62.55$38.801
$280.00Jan 15$41.90$46.30$44.10$39.98 07/16$33.05–$65.45$41.901
$280.00Aug 20$62.00$67.00$64.50--$62.50–$64.50$62.001
$350.00Aug 21$47.60$50.70$49.15$92.70 07/29$32.35–$96.45$49.1527
$350.00Sep 18$59.50$61.90$60.70$93.50 07/29$50.90–$101.35$60.709
$350.00Oct 16$67.00$71.10$69.05$59.70 07/23$48.80–$106.10$67.00253
$350.00Dec 18$78.50$81.50$80.00$43.98 06/29$60.90–$113.60$78.507
$350.00Jan 15$82.00$86.10$84.05$70.73 07/08$64.75–$115.95$82.001
$270.00Aug 21$7.00$9.80$8.40$17.52 07/30$8.15–$33.45$8.40811
$270.00Sep 18$16.50$19.50$18.00$17.80 07/23$16.80–$41.20$17.8083
$270.00Oct 16$23.70$28.00$25.85$14.60 06/15$17.70–$48.00$23.702
$270.00Jan 15$37.20$41.30$39.25$20.70 06/18$29.40–$59.30$37.202
$270.00Aug 20$56.50$61.50$59.00--$57.50–$59.00$56.501
$360.00Aug 21$55.50$58.90$57.20$66.80 07/27$37.60–$105.90$57.20108
$360.00Sep 18$66.60$69.90$68.25$77.20 07/27$56.65–$110.45$68.252
$360.00Oct 16$74.00$78.10$76.05$64.90 07/23$54.05–$114.50$74.00330
$360.00Dec 18$85.20$88.60$86.90$77.80 07/07$66.25–$121.55$85.2026
$360.00Feb 19$93.50$96.50$95.00--$92.35–$95.00$93.501
$260.00Aug 21$5.00$7.70$6.35$11.00 07/31$6.35–$27.80$6.35116
$260.00Sep 18$13.50$17.00$15.25$19.90 07/31$14.25–$35.30$15.2581
$260.00Oct 16$20.00$24.30$22.15$29.30 07/30$15.50–$42.00$22.151
$260.00Dec 18$30.00$34.30$32.15$42.00 07/28$23.70–$50.00$32.152
$260.00Jan 15$32.90$37.00$34.95--$34.15–$34.95$32.901
$370.00Aug 21$63.50$66.70$65.10$62.75 07/20$43.20–$114.90$63.5056
$370.00Sep 18$73.50$76.50$75.00$64.60 07/23$62.80–$119.15$73.508
$370.00Oct 16$81.10$85.20$83.15$69.60 07/21$59.65–$122.90$81.1010
$250.00Aug 21$3.00$5.90$4.45$11.00 07/30$4.45–$22.70$4.4565
$250.00Sep 18$10.50$14.30$12.40$20.00 07/30$11.70–$29.95$12.4097
$250.00Oct 16$16.50$20.80$18.65$31.00 07/28$13.65–$36.85$18.6512
$250.00Dec 18$26.10$30.30$28.20$42.50 07/29$21.15–$44.55$28.2012
$250.00Jan 15$28.70$33.10$30.90$15.50 06/22$23.40–$47.70$28.704
$250.00Feb 19$32.50$36.70$34.60--$33.75–$34.60$32.501
$380.00Aug 21$71.50$75.40$73.45$58.00 07/22$48.20–$124.55$71.5059
$380.00Sep 18$81.50$84.40$82.95$113.50 07/29$68.80–$128.35$82.9589
$380.00Oct 16$88.50$92.80$90.65$75.80 07/21$65.10–$131.50$88.5084
$380.00Dec 18$99.50$102.40$100.95$94.00 07/16$77.70–$138.30$99.5032
$380.00Feb 19$107.50$110.70$109.10--$109.10–$109.10—$107.501
$240.00Aug 21$1.85$4.50$3.18$6.83 07/27$3.18–$17.50$3.1819
$240.00Sep 18$8.00$11.90$9.95$15.25 07/30$9.45–$25.15$9.9579
$240.00Oct 16$13.60$17.90$15.75$26.80 07/29$11.35–$31.80$15.755
$240.00Dec 18$22.70$26.70$24.70$24.70 07/20$18.20–$39.40$24.7013
$240.00Feb 19$28.70$33.00$30.85--$29.85–$30.85$28.701
$240.00Nov 19$47.50$52.50$50.00--$49.00–$50.00$47.501
$390.00Aug 21$80.50$84.00$82.25$51.50 07/09$53.90–$134.25$80.501
$390.00Sep 18$89.50$92.40$90.95$128.90 07/29$75.70–$137.40$90.9550
$390.00Oct 16$96.00$100.40$98.20$82.50 07/21$71.00–$140.50$96.0013
$390.00Feb 19$114.60$117.70$116.15$77.30 06/18$92.75–$152.10$114.60--
$230.00Aug 21$1.20$2.10$1.65$6.90 07/27$1.65–$13.75$1.6558
$230.00Sep 18$6.00$10.00$8.00$11.20 07/31$7.70–$20.65$8.00158
$230.00Oct 16$11.00$15.20$13.10$25.10 07/29$9.70–$27.30$13.1052
$230.00Dec 18$19.30$23.40$21.35$21.22 07/27$15.75–$34.60$21.222
$230.00Nov 19$43.00$47.50$45.25$41.51 07/16$37.25–$58.50$43.001
$400.00Aug 21$89.00$93.10$91.05$104.00 07/27$60.40–$143.50$91.0511
$400.00Sep 18$97.50$100.60$99.05$85.00 07/24$82.60–$146.65$97.501
$400.00Oct 16$103.80$108.50$106.15$91.10 07/21$77.75–$149.15$103.8011
$400.00May 21$131.10$135.30$133.20$119.22 06/04$109.75–$166.75$131.1010
$220.00Aug 21$0.00$5.00$2.50$3.38 07/31$1.20–$10.80$2.502
$220.00Oct 16$8.50$12.70$10.60$12.30 07/17$7.20–$22.25$10.606
$220.00Dec 18$16.30$20.40$18.35$8.50 06/22$13.70–$30.00$16.30--
$220.00Jan 15$18.30$22.60$20.45$17.17 07/13$15.25–$32.55$18.301
$410.00Oct 16$112.00$116.50$114.25$94.90 07/23$84.00–$158.55$112.009
$410.00Dec 18$122.30$125.50$123.90$89.70 06/24$96.50–$164.10$122.306
$210.00Aug 21$0.00$3.10$1.55$2.09 07/22$1.55–$8.20$1.551
$210.00Oct 16$6.50$10.70$8.60$13.10 07/30$6.45–$18.85$8.6013
$210.00Jan 15$15.40$19.80$17.60$19.19 07/27$13.30–$27.95$17.602
$210.00Dec 18$13.50$17.70$15.60--$15.20–$15.60$13.501
$420.00Aug 21$107.50$111.60$109.55$132.50 07/30$74.05–$163.40$109.55201
$420.00Oct 16$120.00$124.80$122.40--$117.60–$122.40$120.0017
$420.00Dec 18$129.90$134.00$131.95--$127.40–$131.95$129.901
$420.00Jan 15$132.80$137.40$135.10--$131.05–$135.10$132.801
$200.00Aug 21$0.00$2.75$1.38--$1.38–$1.38—--2
$200.00Sep 18$1.50$5.60$3.55--$3.55–$3.55—$1.5059

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 2,236
Total Puts 2,015
Put/Call Ratio 0.90
Net Difference 221

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,079
Total Puts 3,533
Average Put/Call Ratio 0.91
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