Tour v492
MKSI
MKS INC
$291.31 -6.96%
(8/5 18:09) ◀
|
Thursday, August 6, 2026 (6:56pm)
January 2026
|
▶ (8/7 18:52)
◀ 8/6 18:56 ▶

Option Volume

Detail
ℹ
Current (08/06) 2,314
Calls: 1,423 (61%)
Puts: 891 (39%)
Prior (08/05) 4,251
Calls: 2,236 (53%)
Puts: 2,015 (47%)
Current vs Prior -45.57%
Calls: -36.36% (Calls)
Puts: -55.78% (Puts)
Prior 7-Day Total 11,148
Calls: 5,860 (53%)
Puts: 5,288 (47%)
Prior 7-Day Average 1,592
Calls: 837 (53%)
Puts: 755 (47%)
Current vs Prior 7-Day Avg +45.30%
Calls: +69.98%
Puts: +17.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $8.19M
Calls: $1.41M (17%)
Puts: $6.78M (83%)
Prior (08/05) $5.85M
Calls: $2.76M (47%)
Puts: $3.09M (53%)
Current vs Prior +39.91%
Calls: -48.86%
Puts: +119.32%
Prior 7-Day Total $27.64M
Calls: $12.44M (45%)
Puts: $15.20M (55%)
Prior 7-Day Average $3.95M
Calls: $1.78M (45%)
Puts: $2.17M (55%)
Current vs Prior 7-Day Avg +107.45%
Calls: -20.48%
Puts: +212.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.63
Prior (08/05) 0.90
Current vs Prior -30.52%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -34.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 8,035
Calls: 4,692 (58%)
Puts: 3,343 (42%)
Prior (08/05) 16,707
Calls: 10,436 (62%)
Puts: 6,271 (38%)
Current vs Prior -51.91%
Prior 7-Day Total 45,567
Calls: 28,195 (62%)
Puts: 17,372 (38%)
Prior 7-Day Average 6,509
Calls: 4,027 (62%)
Puts: 2,481 (38%)
Current vs Prior 7-Day Avg +23.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.93% | 24.58%
Prior 18.33% | 26.40%
Current vs Prior -13.12% | -6.89%
Prior 7-Day Avg 20.72% | 27.87%
Current vs 7-Day Avg -23.14% | -11.82%
Prior 7-Day Eod 18.33% | 26.40%
Current vs 7-Day Eod -13.12% | -6.89%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Prior 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.64% | 6.55%
Calls: 9.19% | 6.50%
Puts: 12.08% | 6.60%
Current vs 7-Day Avg -21.21% | -13.11%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($6.78M) vs calls ($1.41M). Dollar volume significantly above 7-day average (107% higher). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.63.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 11 of results (avg 7.8%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1855.4058.40$56.905.3%150.7547
$290.00Sep 1833.0035.90$34.458.4%40.56205
$310.00Sep 1824.7027.20$25.959.6%80.47158
$270.00Aug 2131.1034.30$32.709.8%40.7051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2152.5055.60$54.055.7%40.78--
$330.00Sep 1855.1058.40$56.755.8%20.61190
$320.00Sep 1848.3051.40$49.856.2%10.5781
$330.00Aug 2144.0047.60$45.807.9%80.7371
$310.00Aug 2130.0032.50$31.258.0%370.60367

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. 11 found (avg delta 0.64, highest 0.78)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1855.4058.40$56.905.3%150.7547
$270.00Aug 2131.1034.30$32.709.8%40.7051
$290.00Sep 1833.0035.90$34.458.4%40.56205
$300.00Sep 1828.7031.80$30.2510.2%80.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2152.5055.60$54.055.7%40.78--
$330.00Aug 2144.0047.60$45.807.9%80.7371
$320.00Aug 2136.5040.00$38.259.2%50.6881
$330.00Sep 1855.1058.40$56.755.8%20.61190
$310.00Aug 2130.0032.50$31.258.0%370.60367

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 487, top 213)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 214.407.50$5.9552.1%790.22201
$320.00Aug 219.0010.60$9.8016.3%170.3389
$250.00Sep 1855.4058.40$56.905.3%150.7547
$310.00Aug 2112.3014.80$13.5518.5%80.40266
$300.00Sep 1828.7031.80$30.2510.2%80.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 218.6012.40$10.5036.2%2130.30459
$310.00Aug 2130.0032.50$31.258.0%370.60367
$250.00Aug 213.206.80$5.0072.0%140.1765
$300.00Sep 1835.4038.90$37.159.4%110.48271
$290.00Aug 2117.5021.00$19.2518.2%90.4569

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.3%, max 8.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1888.2%83.9%5.1%16424
$300.00Aug 21Sep 1888.6%85.1%4.1%14--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1890.9%83.9%8.3%6166
$250.00Aug 21Sep 1887.6%83.2%5.2%1565
$270.00Aug 21Sep 1886.4%82.4%4.9%215459
$300.00Aug 21Sep 1888.6%85.1%4.1%20758
$330.00Aug 21Sep 1887.1%84.7%2.8%10261

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 5.90, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$1.90$8.10$1.904.26$331.90
$320.00$330.00Aug 21$1.95$8.05$1.954.13$321.95
$310.00$320.00Aug 21$3.75$6.25$3.751.67$313.75
$300.00$310.00Aug 21$3.80$6.20$3.801.63$303.80
$290.00$300.00Sep 18$4.20$5.80$4.201.38$294.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$1.45$8.55$1.455.90$248.55
$260.00$250.00Aug 21$2.65$7.35$2.652.77$257.35
$270.00$260.00Aug 21$2.85$7.15$2.852.51$267.15
$250.00$240.00Sep 18$3.00$7.00$3.002.33$247.00
$270.00$250.00Sep 18$7.65$12.35$7.651.61$262.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 4.71, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$290.00Sep 18$22.45$22.45$17.551.28$272.45
$270.00$300.00Aug 21$15.35$15.35$14.651.05$285.35
$300.00$310.00Sep 18$4.30$4.30$5.700.75$304.30
$290.00$300.00Sep 18$4.20$4.20$5.800.72$294.20
$300.00$310.00Aug 21$3.80$3.80$6.200.61$303.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$8.25$8.25$1.754.71$331.75
$330.00$320.00Aug 21$7.55$7.55$2.453.08$322.45
$320.00$310.00Aug 21$7.00$7.00$3.002.33$313.00
$330.00$320.00Sep 18$6.90$6.90$3.102.23$323.10
$310.00$300.00Aug 21$6.50$6.50$3.501.86$303.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $11.07, cheapest $7.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$12.4088.2%83.9%
$300.00Aug 21Sep 18$12.9088.6%85.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$7.7090.9%83.9%
$250.00Aug 21Sep 18$9.2587.6%83.2%
$330.00Aug 21Sep 18$10.9587.1%84.7%
$270.00Aug 21Sep 18$11.4086.4%82.4%
$320.00Aug 21Sep 18$11.6084.9%84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 14.45% of stock, avg 18.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$17.35$24.75$42.10$257.90$342.1014.45%
$270.00Aug 21$32.70$10.50$43.20$226.80$313.2014.83%
$310.00Aug 21$13.55$31.25$44.80$265.20$354.8015.38%
$320.00Aug 21$9.80$38.25$48.05$271.95$368.0516.49%
$330.00Aug 21$7.85$45.80$53.65$276.35$383.6518.42%
$340.00Aug 21$5.95$54.05$60.00$280.00$400.0020.60%
$300.00Sep 18$30.25$37.15$67.40$232.60$367.4023.14%
$250.00Sep 18$56.90$14.25$71.15$178.85$321.1524.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 3.76% of stock, avg 8.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Aug 21$5.95$5.00$10.95$239.05$350.95
$330.00$250.00Aug 21$7.85$5.00$12.85$237.15$342.85
$340.00$260.00Aug 21$5.95$7.65$13.60$246.40$353.60
$320.00$250.00Aug 21$9.80$5.00$14.80$235.20$334.80
$330.00$260.00Aug 21$7.85$7.65$15.50$244.50$345.50
$340.00$270.00Aug 21$5.95$10.50$16.45$253.55$356.45
$320.00$260.00Aug 21$9.80$7.65$17.45$242.55$337.45
$330.00$270.00Aug 21$7.85$10.50$18.35$251.65$348.35
$310.00$250.00Aug 21$13.55$5.00$18.55$231.45$328.55
$320.00$270.00Aug 21$9.80$10.50$20.30$249.70$340.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 12.33, avg credit $7.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$9.25$0.7512.33$290.75$319.25
310/320330/340Aug 21$8.90$1.108.09$311.10$338.90
280/290300/310Aug 21$8.55$1.455.90$281.45$308.55
280/290310/320Aug 21$8.50$1.505.67$281.50$318.50
300/310320/330Aug 21$8.45$1.555.45$301.55$328.45
300/310330/340Aug 21$8.40$1.605.25$301.60$338.40
270/280300/310Aug 21$7.80$2.203.55$272.20$307.80
270/280310/320Aug 21$7.75$2.253.44$272.25$317.75
290/300320/330Aug 21$7.45$2.552.92$292.55$327.45
290/300330/340Aug 21$7.40$2.602.85$292.60$337.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.05$9.95199.00
$320.00$330.00$340.00Aug 21$0.05$9.95199.00
$310.00$320.00$330.00Aug 21$1.80$8.204.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.20$9.8049.00
$300.00$310.00$320.00Aug 21$0.50$9.5019.00
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$320.00$330.00$340.00Aug 21$0.70$9.3013.29
$270.00$280.00$290.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.00, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Aug 21-$2.00$28.00
$250.00$290.001:2Sep 18-$12.00$28.00
$330.00$340.001:2Aug 21-$4.05$5.95
$320.00$330.001:2Aug 21-$5.90$4.10
$310.00$320.001:2Aug 21-$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$270.001:2Sep 18-$6.65$23.35
$270.00$250.001:2Sep 18-$6.60$13.40
$250.00$240.001:2Aug 21-$2.10$7.90
$260.00$250.001:2Aug 21-$2.35$7.65
$270.00$260.001:2Aug 21-$4.80$5.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.85%, avg 4.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$28.700.523.0%9.85%12.84%8--
$310.00Sep 18$24.700.476.4%8.48%14.89%8158
$300.00Aug 21$15.700.483.0%5.39%8.37%6--
$310.00Aug 21$12.300.406.4%4.22%10.64%8266
$320.00Aug 21$9.000.339.8%3.09%12.94%1789
$330.00Aug 21$6.400.2713.3%2.20%15.48%6249
$340.00Aug 21$4.400.2216.7%1.51%18.22%79201

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. 191 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 $74.50/$78.40) — try a limit near $76.45. Also watch the $300.00 05-21 call last traded $81.00 on 07/31 (now $72.00/$75.90) — try a limit near $73.95; the $250.00 09-18 call last traded $56.90 on 07/28 (now $55.40/$58.40) — try a limit near $56.90. Most tradeable put: the $390.00 08-21 put last traded $51.50 on 07/09 (now $97.50/$101.50) — try a limit near $97.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$20.20$23.10$21.65$30.90 07/30$14.70–$92.40$21.65--
$290.00Sep 18$33.00$35.90$34.45$41.90 07/30$23.05–$81.15$34.45205
$290.00Oct 16$41.40$44.70$43.05$48.70 07/30$30.20–$106.25$43.05--
$290.00Jan 15$59.40$62.50$60.95$57.14 07/28$44.50–$121.85$59.40--
$290.00May 21$76.00$79.70$77.85$76.69 07/28$58.75–$138.25$76.69--
$300.00Aug 21$15.70$19.00$17.35$31.90 07/31$11.75–$84.90$17.35--
$300.00Sep 18$28.70$31.80$30.25$39.20 07/31$20.15–$74.65$30.25--
$300.00Oct 16$37.30$40.90$39.10$69.73 07/16$27.05–$99.75$39.10--
$300.00Dec 18$50.80$54.50$52.65$60.00 07/31$37.20–$112.15$52.65--
$300.00Jan 15$55.20$58.50$56.85$85.35 07/17$41.40–$116.05$56.85--
$300.00Feb 19$61.00$63.90$62.45$88.60 07/17$46.15–$121.35$62.45--
$300.00May 21$72.00$75.90$73.95$81.00 07/31$56.50–$133.00$73.956
$300.00Aug 20$82.50$86.00$84.25$142.00 06/15$65.00–$142.75$84.25--
$300.00Nov 19$90.00$94.50$92.25$127.94 06/11$72.50–$152.00$92.25--
$280.00Aug 21$25.20$28.30$26.75$39.42 07/31$17.60–$100.20$26.75--
$280.00Oct 16$46.30$49.40$47.85$57.67 07/31$33.40–$112.90$47.85--
$280.00Jan 15$63.80$67.00$65.40$74.10 07/31$47.85–$127.50$65.40--
$280.00May 21$80.10$83.90$82.00$80.69 07/28$62.85–$143.50$80.69--
$280.00Nov 19$97.50$102.00$99.75$165.52 07/09$79.00–$161.50$99.75--
$310.00Aug 21$12.30$14.80$13.55$23.70 07/31$10.15–$78.00$13.55266
$310.00Sep 18$24.70$27.20$25.95$28.40 07/28$17.90–$68.90$25.95158
$310.00Oct 16$33.70$36.80$35.25$78.50 07/07$24.65–$93.50$35.25--
$310.00Dec 18$47.00$50.80$48.90$111.90 07/09$34.60–$106.10$48.90--
$310.00Jan 15$51.40$54.70$53.05$112.50 06/17$38.50–$110.55$53.05--
$310.00Nov 19$87.00$91.00$89.00$151.00 07/09$70.00–$147.50$89.00--
$270.00Aug 21$31.10$34.30$32.70$29.00 07/29$21.30–$108.25$31.1051
$270.00Oct 16$51.20$54.70$52.95$93.50 07/15$37.35–$119.90$52.95--
$270.00Dec 18$63.70$67.50$65.60$136.60 07/09$47.40–$130.35$65.60--
$270.00Jan 15$68.20$71.50$69.85$78.80 07/31$51.40–$134.05$69.85--
$270.00Feb 19$73.70$77.20$75.45$88.20 07/27$56.00–$138.60$75.45--
$270.00May 21$84.40$88.00$86.20$176.30 06/25$66.50–$149.25$86.20--
$320.00Aug 21$9.00$10.60$9.80$21.50 07/31$8.35–$71.00$9.8089
$320.00Sep 18$21.20$24.50$22.85$38.64 07/27$15.45–$63.35$22.85--
$320.00Oct 16$30.30$33.00$31.65$41.50 07/31$21.70–$87.60$31.65700
$320.00Dec 18$43.10$47.00$45.05$72.48 07/16$31.70–$100.70$45.05--
$320.00Jan 15$47.80$51.10$49.45$57.94 07/31$35.85–$104.85$49.45--
$320.00Feb 19$53.50$56.50$55.00$56.90 07/30$40.30–$110.50$55.001
$320.00May 21$65.50$68.80$67.15$71.20 07/30$50.95–$123.25$67.15--
$320.00Nov 19$83.50$88.00$85.75$170.20 06/25$67.00–$143.00$85.75--
$260.00Aug 21$37.90$40.80$39.35$78.50 07/20$25.45–$116.75$39.35--
$260.00Sep 18$49.00$52.20$50.60$56.00 07/30$33.95–$102.00$50.60--
$260.00Oct 16$56.80$60.20$58.50$103.50 07/21$41.35–$127.30$58.50--
$260.00Dec 18$69.10$73.00$71.05$156.70 06/24$51.45–$137.40$71.05--
$260.00Jan 15$73.30$76.90$75.10$151.00 06/24$55.30–$140.25$75.10--
$330.00Aug 21$6.40$9.30$7.85$16.84 07/31$6.50–$64.75$7.85249
$330.00Sep 18$18.00$21.70$19.85$24.09 07/30$13.35–$58.40$19.85--
$330.00Oct 16$27.00$29.90$28.45$38.90 07/31$19.80–$82.00$28.4523
$330.00Dec 18$40.30$43.50$41.90$90.20 07/10$29.30–$95.55$41.90--
$330.00Jan 15$44.60$47.80$46.20$54.32 07/31$33.40–$100.05$46.20--
$330.00Nov 19$80.50$85.00$82.75$106.38 07/17$64.50–$138.75$82.75--
$250.00Aug 21$45.00$49.10$47.05$52.80 07/30$30.25–$125.25$47.05--
$250.00Sep 18$55.40$58.40$56.90$56.90 07/28$38.70–$109.50$56.9047
$250.00Oct 16$63.00$66.80$64.90$70.50 07/30$45.50–$135.05$64.90--
$250.00Dec 18$74.50$78.40$76.45$130.90 07/13$55.40–$144.10$76.456
$250.00Jan 15$78.40$82.00$80.20$89.40 07/31$59.65–$147.20$80.20--
$250.00Feb 19$82.80$87.00$84.90$82.50 07/28$64.20–$151.60$82.80--
$250.00May 21$93.70$97.80$95.75$154.16 07/14$74.00–$161.25$95.75--
$340.00Aug 21$4.40$7.50$5.95$14.25 07/31$5.95–$58.55$5.95201
$340.00Sep 18$15.30$18.90$17.10$22.60 07/30$12.05–$53.25$17.10--
$340.00Oct 16$23.80$27.00$25.40$28.60 07/30$17.55–$76.70$25.40--
$340.00Dec 18$36.90$40.60$38.75$76.00 07/23$26.35–$90.70$38.75--
$340.00Jan 15$41.30$44.70$43.00$45.80 07/30$30.85–$95.25$43.00--
$340.00Nov 19$77.50$82.00$79.75$108.70 06/03$61.75–$134.75$79.75--
$350.00Aug 21$2.90$6.10$4.50$11.85 07/31$4.50–$53.25$4.50656
$350.00Sep 18$13.00$16.10$14.55$17.94 07/30$10.35–$49.25$14.55--
$350.00Oct 16$21.20$24.60$22.90$26.00 07/30$15.75–$71.85$22.90--
$350.00Dec 18$34.00$37.50$35.75$54.20 07/17$25.35–$85.80$35.75--
$350.00Jan 15$38.50$41.90$40.20$42.90 07/30$29.10–$90.60$40.20--
$350.00Feb 19$44.00$47.00$45.50$74.00 07/24$33.20–$96.35$45.50--
$350.00May 21$55.70$59.50$57.60$107.00 06/15$43.05–$110.25$57.60--
$350.00Aug 20$65.50$70.00$67.75$140.20 06/18$51.75–$120.75$67.75--
$350.00Nov 19$74.50$79.00$76.75$99.60 07/17$59.50–$130.75$76.75--
$360.00Aug 21$1.80$5.00$3.40$8.50 07/30$3.40–$48.10$3.40189
$360.00Sep 18$10.90$14.20$12.55$19.95 07/31$9.30–$45.05$12.55--
$360.00Oct 16$18.70$22.30$20.50$28.15 07/31$14.05–$66.85$20.507
$360.00Dec 18$31.40$35.00$33.20$44.42 07/31$23.45–$81.55$33.20--
$360.00Jan 15$35.80$39.20$37.50$40.20 07/30$27.00–$86.05$37.50--
$360.00May 21$52.90$56.60$54.75$131.00 06/22$41.00–$106.25$54.75--
$360.00Nov 19$72.00$76.00$74.00$133.00 07/14$57.00–$127.25$74.00--
$370.00Aug 21$1.00$4.40$2.70$6.90 07/30$2.70–$43.20$2.70650
$370.00Sep 18$9.30$12.60$10.95$17.90 07/31$7.80–$41.05$10.95--
$370.00Oct 16$16.60$20.20$18.40$21.50 07/30$12.65–$62.40$18.40--
$370.00Dec 18$29.20$32.20$30.70$87.68 06/24$21.70–$77.40$30.70--
$370.00Jan 15$33.80$36.60$35.20$37.60 07/30$25.25–$81.90$35.20--
$370.00Nov 19$69.00$73.50$71.25$125.00 07/09$55.00–$123.50$71.25--
$380.00Aug 21$0.35$3.60$1.98$5.80 07/30$1.98–$38.95$1.98117
$380.00Sep 18$7.70$11.10$9.40$14.08 07/30$7.50–$37.10$9.40--
$380.00Oct 16$14.70$17.90$16.30$44.10 07/23$11.40–$57.90$16.30--
$380.00Dec 18$26.80$30.50$28.65$78.00 07/06$20.05–$73.00$28.6544
$380.00Jan 15$31.00$34.50$32.75$35.30 07/30$23.50–$77.90$32.75--
$380.00Nov 19$66.50$71.00$68.75$112.50 07/02$53.00–$119.75$68.75--
$200.00Dec 18$106.90$110.80$108.85--$108.85–$108.85—$106.902
$400.00Aug 21$0.50$2.50$1.50--$1.50–$1.50—$0.50422
$400.00Jan 15$27.30$30.40$28.85--$28.85–$28.85—$27.3038
$145.00Oct 16$147.00$151.10$149.05--$149.05–$149.05—$147.001
$145.00Jan 15$152.00$155.70$153.85--$153.85–$153.85—$152.001
$450.00Sep 18$2.00$5.30$3.65--$3.65–$3.65—$2.0056
$130.00Jan 15$165.00$168.80$166.90--$166.90–$166.90—$165.001
$470.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--138
$500.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--252
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$17.50$21.00$19.25$27.50 07/30$11.35–$46.80$19.2569
$290.00Sep 18$30.00$33.30$31.65$32.30 07/31$23.45–$54.30$31.65--
$290.00Oct 16$37.70$41.50$39.60$44.00 07/30$23.70–$60.35$39.60--
$290.00Jan 15$52.90$56.00$54.45$23.40 06/30$36.90–$72.05$52.90--
$290.00Feb 19$57.00$60.70$58.85$44.11 07/13$40.95–$76.00$57.00--
$300.00Aug 21$23.10$26.40$24.75$27.00 07/31$13.85–$54.00$24.75487
$300.00Sep 18$35.40$38.90$37.15$36.99 07/31$27.25–$61.20$36.99271
$300.00Oct 16$43.70$47.20$45.45$49.60 07/30$27.25–$66.95$45.45--
$300.00Dec 18$55.20$59.00$57.10$44.85 07/16$37.95–$76.05$55.20--
$300.00May 21$72.10$75.80$73.95$57.80 07/13$53.95–$90.25$72.10--
$280.00Aug 21$12.70$16.30$14.50$20.40 07/31$10.05–$39.80$14.50455
$280.00Sep 18$24.70$28.30$26.50$27.92 07/27$20.05–$47.35$26.50--
$280.00Oct 16$32.40$36.30$34.35$38.80 07/30$20.70–$54.00$34.35--
$280.00Dec 18$44.10$47.70$45.90$24.80 06/16$30.30–$62.55$44.10--
$280.00Jan 15$47.40$50.50$48.95$39.98 07/16$33.05–$65.45$47.40--
$310.00Aug 21$30.00$32.50$31.25$36.72 07/30$17.25–$62.25$31.25367
$310.00Sep 18$41.50$45.00$43.25$54.10 07/28$30.80–$68.75$43.25--
$310.00Oct 16$49.90$53.00$51.45$54.80 07/30$31.20–$74.55$51.45--
$310.00Dec 18$61.30$65.00$63.15$35.10 06/17$42.20–$82.95$61.30--
$270.00Aug 21$8.60$12.40$10.50$17.52 07/30$8.15–$33.45$10.50459
$270.00Sep 18$20.10$23.70$21.90$17.80 07/23$16.80–$41.20$20.10--
$270.00Oct 16$27.60$31.30$29.45$14.60 06/15$17.70–$48.00$27.60--
$270.00Jan 15$42.10$45.90$44.00$20.70 06/18$29.40–$59.30$42.10--
$320.00Aug 21$36.50$40.00$38.25$44.90 07/30$20.30–$70.30$38.2581
$320.00Oct 16$56.10$59.20$57.65$62.00 07/30$35.20–$81.65$57.65--
$320.00Dec 18$67.70$71.50$69.60$37.20 06/23$46.30–$90.35$67.70--
$320.00Jan 15$71.40$74.20$72.80$42.00 06/17$49.60–$93.20$71.40--
$320.00Sep 18$48.30$51.40$49.85--$40.15–$49.85$48.3081
$260.00Aug 21$6.00$9.30$7.65$11.00 07/31$6.35–$27.80$7.65131
$260.00Sep 18$15.90$19.40$17.65$19.90 07/31$14.25–$35.30$17.65--
$260.00Oct 16$23.20$27.00$25.10$29.30 07/30$15.50–$42.00$25.10--
$260.00Dec 18$34.00$37.50$35.75$42.00 07/28$23.70–$50.00$35.75--
$330.00Aug 21$44.00$47.60$45.80$50.50 07/30$23.90–$78.70$45.8071
$330.00Oct 16$62.90$66.20$64.55$68.00 07/30$39.10–$89.65$64.55--
$330.00Sep 18$55.10$58.40$56.75--$56.75–$56.75—$55.10190
$250.00Aug 21$3.20$6.80$5.00$11.00 07/30$4.45–$22.70$5.0065
$250.00Sep 18$12.40$16.10$14.25$20.00 07/30$11.70–$29.95$14.25--
$250.00Oct 16$19.20$23.00$21.10$31.00 07/28$13.65–$36.85$21.1012
$250.00Dec 18$29.40$33.00$31.20$42.50 07/29$21.15–$44.55$31.20--
$250.00Jan 15$32.90$36.20$34.55$15.50 06/22$23.40–$47.70$32.90--
$340.00Aug 21$52.50$55.60$54.05$36.58 07/23$27.85–$87.45$52.50--
$340.00Sep 18$62.80$65.50$64.15$61.00 07/27$45.70–$93.15$62.80--
$340.00Oct 16$69.80$73.00$71.40$82.24 07/28$44.15–$97.60$71.40--
$340.00Dec 18$80.90$84.60$82.75$54.00 07/09$55.95–$105.40$80.90--
$240.00Aug 21$2.00$5.10$3.55$6.83 07/27$3.18–$17.50$3.5519
$240.00Sep 18$9.30$13.20$11.25$15.25 07/30$9.45–$25.15$11.25147
$240.00Oct 16$16.00$19.50$17.75$26.80 07/29$11.35–$31.80$17.75--
$240.00Dec 18$25.50$29.00$27.25$24.70 07/20$18.20–$39.40$25.50--
$350.00Aug 21$61.00$64.30$62.65$92.70 07/29$32.35–$96.45$62.6525
$350.00Sep 18$70.30$73.30$71.80$93.50 07/29$50.90–$101.35$71.80--
$350.00Oct 16$77.10$80.30$78.70$59.70 07/23$48.80–$106.10$77.10--
$350.00Dec 18$87.80$91.80$89.80$43.98 06/29$60.90–$113.60$87.80--
$350.00Jan 15$91.50$95.20$93.35$70.73 07/08$64.75–$115.95$91.50--
$230.00Aug 21$0.75$3.90$2.33$6.90 07/27$1.65–$13.75$2.33--
$230.00Sep 18$7.20$10.40$8.80$11.20 07/31$7.70–$20.65$8.80164
$230.00Oct 16$12.70$16.40$14.55$25.10 07/29$9.70–$27.30$14.55--
$230.00Dec 18$21.70$25.50$23.60$21.22 07/27$15.75–$34.60$21.70--
$230.00Nov 19$46.00$50.50$48.25$41.51 07/16$37.25–$58.50$46.00--
$360.00Aug 21$69.30$73.20$71.25$66.80 07/27$37.60–$105.90$69.30108
$360.00Sep 18$77.60$81.30$79.45$77.20 07/27$56.65–$110.45$77.60--
$360.00Oct 16$84.80$88.00$86.40$64.90 07/23$54.05–$114.50$84.80--
$360.00Dec 18$95.10$98.50$96.80$77.80 07/07$66.25–$121.55$95.10--
$360.00Feb 19$102.80$105.90$104.35--$92.35–$104.35$102.801
$220.00Aug 21$0.00$3.40$1.70$3.38 07/31$1.20–$10.80$1.7012
$220.00Oct 16$9.90$13.60$11.75$12.30 07/17$7.20–$22.25$11.75--
$220.00Dec 18$18.30$22.00$20.15$8.50 06/22$13.70–$30.00$18.30--
$220.00Jan 15$20.70$24.50$22.60$17.17 07/13$15.25–$32.55$20.70--
$370.00Aug 21$78.80$82.30$80.55$62.75 07/20$43.20–$114.90$78.80--
$370.00Sep 18$86.50$90.00$88.25$64.60 07/23$62.80–$119.15$86.50--
$370.00Oct 16$92.50$96.30$94.40$69.60 07/21$59.65–$122.90$92.50--
$210.00Aug 21$0.15$1.85$1.00$2.09 07/22$1.00–$8.20$1.001
$210.00Oct 16$7.60$11.20$9.40$13.10 07/30$6.45–$18.85$9.40--
$210.00Jan 15$17.40$21.00$19.20$19.19 07/27$13.30–$27.95$19.19--
$380.00Aug 21$87.90$92.10$90.00$58.00 07/22$48.20–$124.55$87.9059
$380.00Sep 18$95.00$98.40$96.70$113.50 07/29$68.80–$128.35$96.70--
$380.00Oct 16$101.00$104.80$102.90$75.80 07/21$65.10–$131.50$101.00--
$380.00Dec 18$110.50$114.00$112.25$94.00 07/16$77.70–$138.30$110.50--
$200.00Sep 18$2.15$5.50$3.83--$3.55–$3.83$2.1559
$390.00Aug 21$97.50$101.50$99.50$51.50 07/09$53.90–$134.25$97.501
$390.00Sep 18$103.80$107.20$105.50$128.90 07/29$75.70–$137.40$105.50--
$390.00Oct 16$109.30$112.80$111.05$82.50 07/21$71.00–$140.50$109.30--
$390.00Feb 19$125.50$129.00$127.25$77.30 06/18$92.75–$152.10$125.50--
$190.00Oct 16$3.80$7.20$5.50--$5.50–$5.50—$3.802
$400.00Aug 21$107.20$111.20$109.20$104.00 07/27$60.40–$143.50$107.20--
$400.00Sep 18$112.60$116.10$114.35$85.00 07/24$82.60–$146.65$112.60--
$400.00Oct 16$117.10$122.00$119.55$91.10 07/21$77.75–$149.15$117.10--
$400.00May 21$141.80$145.70$143.75$119.22 06/04$109.75–$166.75$141.80--
$410.00Oct 16$126.20$130.20$128.20$94.90 07/23$84.00–$158.55$126.20--
$410.00Dec 18$134.80$138.00$136.40$89.70 06/24$96.50–$164.10$134.80--
$420.00Aug 21$126.50$131.00$128.75$132.50 07/30$74.05–$163.40$128.75--
$450.00Aug 21$156.40$160.80$158.60--$158.60–$158.60—$156.406

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 1,423
Total Puts 891
Put/Call Ratio 0.63
Net Difference 532

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,860
Total Puts 5,288
Average Put/Call Ratio 0.96
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