Tour v494
MKSI
MKS INC
$304.99 +4.70%
$306.00 (+0.33%)🌙
as of 08/07 06:52 PM
(8/6 18:56) ◀
|
Friday, August 7, 2026 (6:52pm)
January 2026
|
▶ (8/10 18:52)
◀ 8/7 18:52 ▶

Option Volume

Detail
ℹ
Current (08/07) 1,122
Calls: 672 (60%)
Puts: 450 (40%)
Prior (08/06) 2,314
Calls: 1,423 (61%)
Puts: 891 (39%)
Current vs Prior -51.51%
Calls: -52.78% (Calls)
Puts: -49.49% (Puts)
Prior 7-Day Total 12,895
Calls: 6,878 (53%)
Puts: 6,017 (47%)
Prior 7-Day Average 1,842
Calls: 982 (53%)
Puts: 859 (47%)
Current vs Prior 7-Day Avg -39.09%
Calls: -31.61%
Puts: -47.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $2.17M
Calls: $1.70M (78%)
Puts: $475.1K (22%)
Prior (08/06) $8.19M
Calls: $1.41M (17%)
Puts: $6.78M (83%)
Current vs Prior -73.48%
Calls: +20.06%
Puts: -92.99%
Prior 7-Day Total $33.86M
Calls: $12.47M (37%)
Puts: $21.39M (63%)
Prior 7-Day Average $4.84M
Calls: $1.78M (37%)
Puts: $3.06M (63%)
Current vs Prior 7-Day Avg -55.08%
Calls: -4.73%
Puts: -84.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.67
Prior (08/06) 0.63
Current vs Prior +6.95%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -32.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 6,100
Calls: 3,157 (52%)
Puts: 2,943 (48%)
Prior (08/06) 8,035
Calls: 4,692 (58%)
Puts: 3,343 (42%)
Current vs Prior -24.08%
Prior 7-Day Total 51,588
Calls: 31,673 (61%)
Puts: 19,915 (39%)
Prior 7-Day Average 7,369
Calls: 4,524 (61%)
Puts: 2,845 (39%)
Current vs Prior 7-Day Avg -17.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 13.48% | 21.74%13.48% | 21.74%
Prior 15.93% | 24.58%15.93% | 24.58%
Current vs Prior -15.40% | -11.56%-15.39% | -11.56%
Prior 7-Day Avg 19.76% | 27.22%19.76% | 27.22%
Current vs 7-Day Avg -31.80% | -20.14%-31.80% | -20.14%
Prior 7-Day Eod 15.93% | 24.58%15.93% | 24.58%
Current vs 7-Day Eod -15.40% | -11.56%-15.39% | -11.56%
Sentiment BULLISHBULLISH

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 10.14% | 6.33%
Calls: 8.55% | 6.12%
Puts: 11.73% | 6.55%
Current vs 7-Day Avg -17.38% | -10.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.70M) vs puts ($475.1K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.67.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9 of results (avg 6.7%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1856.9059.70$58.304.8%10.77206
$250.00Sep 1864.0067.20$65.604.9%150.80--
$270.00Aug 2140.1042.50$41.305.8%10.8051
$310.00Sep 1827.5029.70$28.607.7%80.52--
$290.00Sep 1837.2040.60$38.908.7%1520.62205
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1857.5060.30$58.904.8%10.669
$350.00Aug 2147.6050.70$49.156.3%10.8026
$330.00Sep 1843.5046.70$45.107.1%10.57192
$330.00Aug 2131.7035.00$33.359.9%20.67--

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. 13 found (avg delta 0.65, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1864.0067.20$65.604.9%150.80--
$270.00Aug 2140.1042.50$41.305.8%10.8051
$260.00Sep 1856.9059.70$58.304.8%10.77206
$290.00Sep 1837.2040.60$38.908.7%1520.62205
$300.00Sep 1832.0035.40$33.7010.1%60.577
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2147.6050.70$49.156.3%10.8026
$330.00Aug 2131.7035.00$33.359.9%20.67--
$350.00Sep 1857.5060.30$58.904.8%10.669
$320.00Aug 2125.0028.20$26.6012.0%60.6079
$330.00Sep 1843.5046.70$45.107.1%10.57192

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 699, top 332)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1837.2040.60$38.908.7%1520.62205
$330.00Sep 1819.5022.80$21.1515.6%520.4347
$310.00Aug 2114.3017.70$16.0021.2%320.49268
$360.00Sep 1811.5014.80$13.1525.1%200.30--
$250.00Sep 1864.0067.20$65.604.9%150.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 213.104.50$3.8036.8%3320.14132
$270.00Aug 214.906.50$5.7028.1%60.20666
$320.00Aug 2125.0028.20$26.6012.0%60.6079
$250.00Sep 188.2011.00$9.6029.2%60.19--
$250.00Aug 211.853.00$2.4247.5%40.1071

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 3.2%, max 6.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1878.1%75.7%3.1%30--
$310.00Aug 21Sep 1877.1%75.2%2.5%40268
$340.00Aug 21Sep 1877.5%75.6%2.5%4194
$300.00Aug 21Sep 1875.1%73.6%2.1%107
$330.00Aug 21Sep 1876.9%75.4%2.0%58296
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1883.4%78.2%6.6%1071
$270.00Aug 21Sep 1880.7%76.0%6.1%8749
$350.00Aug 21Sep 1877.2%74.8%3.3%235
$310.00Aug 21Sep 1877.1%75.2%2.5%4358
$300.00Aug 21Sep 1875.1%73.6%2.1%6482

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 6.25, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$360.00Aug 21$3.17$16.83$3.175.31$343.17
$350.00$360.00Sep 18$2.00$8.00$2.004.00$352.00
$330.00$340.00Aug 21$2.30$7.70$2.303.35$332.30
$330.00$340.00Sep 18$3.00$7.00$3.002.33$333.00
$340.00$350.00Sep 18$3.00$7.00$3.002.33$343.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$1.38$8.62$1.386.25$258.62
$270.00$260.00Aug 21$1.90$8.10$1.904.26$268.10
$280.00$270.00Aug 21$2.50$7.50$2.503.00$277.50
$270.00$250.00Sep 18$5.65$14.35$5.652.54$264.35
$300.00$280.00Aug 21$7.15$12.85$7.151.80$292.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 3.76, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Sep 18$7.30$7.30$2.702.70$257.30
$270.00$300.00Aug 21$20.65$20.65$9.352.21$290.65
$260.00$290.00Sep 18$19.40$19.40$10.601.83$279.40
$290.00$300.00Sep 18$5.20$5.20$4.801.08$295.20
$300.00$310.00Sep 18$5.10$5.10$4.901.04$305.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$330.00Aug 21$15.80$15.80$4.203.76$334.20
$350.00$330.00Sep 18$13.80$13.80$6.202.23$336.20
$330.00$320.00Aug 21$6.75$6.75$3.252.08$323.25
$330.00$310.00Sep 18$12.50$12.50$7.501.67$317.50
$320.00$310.00Aug 21$6.15$6.15$3.851.60$313.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $11.05, cheapest $7.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$9.6278.1%75.7%
$340.00Aug 21Sep 18$11.4577.5%75.6%
$330.00Aug 21Sep 18$12.1576.9%75.4%
$310.00Aug 21Sep 18$12.6077.1%75.2%
$300.00Aug 21Sep 18$13.0575.1%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$7.1883.4%78.2%
$270.00Aug 21Sep 18$9.5580.7%76.0%
$350.00Aug 21Sep 18$9.7577.2%74.8%
$330.00Aug 21Sep 18$11.7576.9%75.4%
$310.00Aug 21Sep 18$12.1577.1%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 11.80% of stock, avg 17.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$20.65$15.35$36.00$264.00$336.0011.80%
$310.00Aug 21$16.00$20.45$36.45$273.55$346.4511.95%
$320.00Aug 21$12.20$26.60$38.80$281.20$358.8012.72%
$330.00Aug 21$9.00$33.35$42.35$287.65$372.3513.89%
$270.00Aug 21$41.30$5.70$47.00$223.00$317.0015.41%
$310.00Sep 18$28.60$32.60$61.20$248.80$371.2020.07%
$300.00Sep 18$33.70$27.70$61.40$238.60$361.4020.13%
$330.00Sep 18$21.15$45.10$66.25$263.75$396.2521.72%
$350.00Sep 18$15.15$58.90$74.05$275.95$424.0524.28%
$250.00Sep 18$65.60$9.60$75.20$174.80$325.2024.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 1.95% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$250.00Aug 21$3.53$2.42$5.95$244.05$365.95
$360.00$260.00Aug 21$3.53$3.80$7.33$252.67$367.33
$340.00$250.00Aug 21$6.70$2.42$9.12$240.88$349.12
$360.00$270.00Aug 21$3.53$5.70$9.23$260.77$369.23
$340.00$260.00Aug 21$6.70$3.80$10.50$249.50$350.50
$330.00$250.00Aug 21$9.00$2.42$11.42$238.58$341.42
$360.00$280.00Aug 21$3.53$8.20$11.73$268.27$371.73
$340.00$270.00Aug 21$6.70$5.70$12.40$257.60$352.40
$330.00$260.00Aug 21$9.00$3.80$12.80$247.20$342.80
$320.00$250.00Aug 21$12.20$2.42$14.62$235.38$334.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 5.45, avg credit $9.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$8.45$1.555.45$311.55$338.45
300/310320/330Aug 21$8.30$1.704.88$301.70$328.30
300/310330/340Sep 18$7.90$2.103.76$302.10$337.90
300/310340/350Sep 18$7.90$2.103.76$302.10$347.90
310/330340/350Sep 18$15.50$4.503.44$314.50$355.50
300/310330/340Aug 21$7.40$2.602.85$302.60$337.40
250/260270/300Aug 21$22.03$7.972.76$237.97$292.03
310/330350/360Sep 18$14.50$5.502.64$315.50$364.50
270/280300/310Aug 21$7.15$2.852.51$272.85$307.15
300/310350/360Sep 18$6.90$3.102.23$303.10$356.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Sep 18$0.10$9.9099.00
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$300.00$310.00$320.00Aug 21$0.85$9.1510.76
$320.00$330.00$340.00Aug 21$0.90$9.1010.11
$340.00$350.00$360.00Sep 18$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.52$9.4818.23
$260.00$270.00$280.00Aug 21$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$310.00$330.00$350.00Sep 18$1.30$18.7014.38
$300.00$310.00$320.00Aug 21$1.05$8.958.52

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 $--, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Aug 21$0.00$30.00
$340.00$360.001:2Aug 21-$0.36$19.64
$260.00$290.001:2Sep 18-$19.50$10.50
$310.00$330.001:2Sep 18-$13.70$6.30
$330.00$340.001:2Aug 21-$4.40$5.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$270.001:2Sep 18-$2.80$27.20
$300.00$280.001:2Aug 21-$1.05$18.95
$270.00$250.001:2Sep 18-$3.95$16.05
$260.00$250.001:2Aug 21-$1.04$8.96
$270.00$260.001:2Aug 21-$1.90$8.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 9.02%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$27.500.521.6%9.02%10.66%8--
$330.00Sep 18$19.500.438.2%6.39%14.59%5247
$340.00Sep 18$16.500.3811.5%5.41%16.89%26
$310.00Aug 21$14.300.491.6%4.69%6.33%32268
$350.00Sep 18$13.500.3414.8%4.43%19.18%398
$360.00Sep 18$11.500.3018.0%3.77%21.81%20--
$320.00Aug 21$10.700.404.9%3.51%8.43%1286
$330.00Aug 21$7.200.338.2%2.36%10.56%6249
$340.00Aug 21$5.100.2611.5%1.67%13.15%2188
$360.00Aug 21$1.950.1518.0%0.64%18.68%10--

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. 186 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 $82.90/$86.40) — try a limit near $84.65. Also watch the $260.00 09-18 call last traded $56.00 on 07/30 (now $56.90/$59.70) — try a limit near $56.90; the $270.00 08-21 call last traded $29.00 on 07/29 (now $40.10/$42.50) — try a limit near $40.10. Most tradeable put: the $320.00 10-16 put last traded $62.00 on 07/30 (now $45.80/$47.80) — try a limit near $46.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$19.10$22.20$20.65$31.90 07/31$11.75–$75.60$20.65--
$300.00Sep 18$32.00$35.40$33.70$39.20 07/31$20.15–$74.65$33.707
$300.00Oct 16$41.50$44.70$43.10$69.73 07/16$27.05–$90.75$43.1023
$300.00Dec 18$55.80$59.60$57.70$60.00 07/31$37.20–$103.10$57.70--
$300.00Jan 15$60.50$64.00$62.25$85.35 07/17$41.40–$106.75$62.25--
$300.00Feb 19$66.50$69.40$67.95$88.60 07/17$46.15–$112.15$67.95--
$300.00May 21$79.20$82.60$80.90$81.00 07/31$56.50–$124.50$80.90--
$300.00Aug 20$89.50$93.50$91.50$142.00 06/15$65.00–$134.00$91.50--
$300.00Nov 19$98.50$102.50$100.50$127.94 06/11$72.50–$143.00$100.50--
$310.00Aug 21$14.30$17.70$16.00$23.70 07/31$10.15–$68.85$16.00268
$310.00Sep 18$27.50$29.70$28.60$28.40 07/28$17.90–$68.90$28.40--
$310.00Oct 16$37.00$40.10$38.55$78.50 07/07$24.65–$84.80$38.5521
$310.00Dec 18$51.50$55.20$53.35$111.90 07/09$34.60–$97.70$53.35--
$310.00Jan 15$56.60$59.70$58.15$112.50 06/17$38.50–$101.40$58.15--
$310.00Nov 19$94.50$98.50$96.50$151.00 07/09$70.00–$138.75$96.50--
$290.00Aug 21$25.70$27.90$26.80$30.90 07/30$14.70–$82.50$26.80--
$290.00Sep 18$37.20$40.60$38.90$41.90 07/30$23.05–$81.15$38.90205
$290.00Oct 16$46.90$50.00$48.45$48.70 07/30$30.20–$97.00$48.45--
$290.00Jan 15$65.10$68.10$66.60$57.14 07/28$44.50–$112.50$65.10--
$290.00May 21$83.60$86.90$85.25$76.69 07/28$58.75–$129.55$83.60--
$320.00Aug 21$10.70$13.70$12.20$21.50 07/31$8.35–$62.50$12.2086
$320.00Sep 18$23.00$25.30$24.15$38.64 07/27$15.45–$63.35$24.15--
$320.00Oct 16$32.60$35.20$33.90$41.50 07/31$21.70–$79.10$33.90700
$320.00Dec 18$47.50$51.30$49.40$72.48 07/16$31.70–$92.20$49.40--
$320.00Jan 15$52.50$55.80$54.15$57.94 07/31$35.85–$96.25$54.15--
$320.00Feb 19$58.50$61.50$60.00$56.90 07/30$40.30–$101.85$58.50--
$320.00May 21$71.50$74.70$73.10$71.20 07/30$50.95–$115.05$71.50--
$320.00Nov 19$91.00$95.00$93.00$170.20 06/25$67.00–$134.50$93.00--
$280.00Aug 21$32.00$35.00$33.50$39.42 07/31$17.60–$90.00$33.50--
$280.00Oct 16$52.40$55.70$54.05$57.67 07/31$33.40–$103.50$54.05--
$280.00Jan 15$70.10$74.10$72.10$74.10 07/31$47.85–$118.25$72.10--
$280.00May 21$87.70$91.30$89.50$80.69 07/28$62.85–$134.75$87.70--
$280.00Nov 19$106.00$110.00$108.00$165.52 07/09$79.00–$152.50$108.00--
$330.00Aug 21$7.20$10.80$9.00$16.84 07/31$6.50–$56.25$9.00249
$330.00Sep 18$19.50$22.80$21.15$24.09 07/30$13.35–$58.40$21.1547
$330.00Oct 16$29.00$31.40$30.20$38.90 07/31$19.80–$73.85$30.2024
$330.00Dec 18$44.00$47.40$45.70$90.20 07/10$29.30–$87.75$45.70--
$330.00Jan 15$48.90$52.10$50.50$54.32 07/31$33.40–$91.65$50.50--
$330.00Nov 19$87.50$92.00$89.75$106.38 07/17$64.50–$130.50$89.75--
$270.00Aug 21$40.10$42.50$41.30$29.00 07/29$21.30–$98.10$40.1051
$270.00Oct 16$58.10$61.60$59.85$93.50 07/15$37.35–$110.40$59.85--
$270.00Dec 18$71.00$75.00$73.00$136.60 07/09$47.40–$121.05$73.00--
$270.00Jan 15$75.30$78.60$76.95$78.80 07/31$51.40–$124.25$76.95--
$270.00Feb 19$80.60$84.10$82.35$88.20 07/27$56.00–$129.15$82.35--
$270.00May 21$92.40$96.30$94.35$176.30 06/25$66.50–$140.25$94.35--
$340.00Aug 21$5.10$8.30$6.70$14.25 07/31$5.95–$50.60$6.70188
$340.00Sep 18$16.50$19.80$18.15$22.60 07/30$12.05–$53.25$18.156
$340.00Oct 16$25.50$29.20$27.35$28.60 07/30$17.55–$68.90$27.35--
$340.00Dec 18$40.50$44.20$42.35$76.00 07/23$26.35–$82.90$42.35--
$340.00Jan 15$45.00$48.60$46.80$45.80 07/30$30.85–$87.10$45.80--
$340.00Nov 19$84.50$88.50$86.50$108.70 06/03$61.75–$126.50$86.50--
$260.00Aug 21$47.70$50.70$49.20$78.50 07/20$25.45–$106.20$49.20--
$260.00Sep 18$56.90$59.70$58.30$56.00 07/30$33.95–$102.00$56.90206
$260.00Oct 16$64.20$68.00$66.10$103.50 07/21$41.35–$117.45$66.10--
$260.00Dec 18$77.30$80.40$78.85$156.70 06/24$51.45–$127.40$78.85--
$260.00Jan 15$80.80$84.40$82.60$151.00 06/24$55.30–$130.70$82.60--
$350.00Aug 21$3.10$6.50$4.80$11.85 07/31$4.50–$45.65$4.80--
$350.00Sep 18$13.50$16.80$15.15$17.94 07/30$10.35–$49.25$15.1598
$350.00Oct 16$22.50$26.50$24.50$26.00 07/30$15.75–$64.05$24.50--
$350.00Dec 18$37.10$40.70$38.90$54.20 07/17$25.35–$78.45$38.90--
$350.00Jan 15$42.00$45.40$43.70$42.90 07/30$29.10–$82.55$42.90--
$350.00Feb 19$48.50$50.90$49.70$74.00 07/24$33.20–$88.35$49.70--
$350.00May 21$61.50$64.50$63.00$107.00 06/15$43.05–$102.15$63.00--
$350.00Aug 20$72.00$76.00$74.00$140.20 06/18$51.75–$112.75$74.00--
$350.00Nov 19$81.50$86.00$83.75$99.60 07/17$59.50–$123.00$83.75--
$250.00Aug 21$56.40$59.50$57.95$52.80 07/30$30.25–$114.70$56.40--
$250.00Sep 18$64.00$67.20$65.60$56.90 07/28$38.70–$109.50$64.00--
$250.00Oct 16$71.40$74.60$73.00$70.50 07/30$45.50–$124.80$71.40--
$250.00Dec 18$82.90$86.40$84.65$130.90 07/13$55.40–$134.55$84.656
$250.00Jan 15$86.80$90.10$88.45$89.40 07/31$59.65–$137.20$88.45--
$250.00Feb 19$91.90$95.40$93.65$82.50 07/28$64.20–$141.80$91.90--
$250.00May 21$102.50$106.20$104.35$154.16 07/14$74.00–$152.00$104.35--
$360.00Aug 21$1.95$5.10$3.53$8.50 07/30$3.40–$41.05$3.53--
$360.00Sep 18$11.50$14.80$13.15$19.95 07/31$9.30–$45.05$13.15--
$360.00Oct 16$20.40$23.40$21.90$28.15 07/31$14.05–$59.70$21.90--
$360.00Dec 18$34.10$37.80$35.95$44.42 07/31$23.45–$74.20$35.95--
$360.00Jan 15$39.00$42.40$40.70$40.20 07/30$27.00–$78.55$40.20--
$360.00May 21$58.00$61.60$59.80$131.00 06/22$41.00–$98.25$59.80--
$360.00Nov 19$78.50$83.00$80.75$133.00 07/14$57.00–$119.50$80.75--
$370.00Aug 21$1.15$4.60$2.88$6.90 07/30$2.70–$36.70$2.88--
$370.00Sep 18$9.10$13.00$11.05$17.90 07/31$7.80–$41.05$11.05--
$370.00Oct 16$17.60$21.10$19.35$21.50 07/30$12.65–$55.40$19.35--
$370.00Dec 18$31.50$35.20$33.35$87.68 06/24$21.70–$69.90$33.35--
$370.00Jan 15$36.00$39.60$37.80$37.60 07/30$25.25–$74.60$37.60--
$370.00Nov 19$75.50$80.00$77.75$125.00 07/09$55.00–$115.75$77.75--
$370.00Feb 19$42.50$45.30$43.90--$43.90–$43.90—$42.501
$380.00Aug 21$0.85$3.40$2.13$5.80 07/30$1.98–$32.75$2.13--
$380.00Sep 18$7.80$11.40$9.60$14.08 07/30$7.50–$37.10$9.60--
$380.00Oct 16$15.50$19.20$17.35$44.10 07/23$11.40–$51.55$17.35204
$380.00Dec 18$29.00$32.90$30.95$78.00 07/06$20.05–$66.20$30.95--
$380.00Jan 15$33.50$37.10$35.30$35.30 07/30$23.50–$70.75$35.30--
$380.00Nov 19$73.00$78.00$75.50$112.50 07/02$53.00–$112.25$75.50--
$390.00Sep 18$6.30$10.00$8.15--$8.15–$8.15—$6.30134
$400.00Jan 15$29.00$32.60$30.80--$28.85–$30.80$29.0038
$420.00Sep 18$4.30$6.00$5.15--$5.15–$5.15—$4.301
$470.00Aug 21$0.00$0.85$0.43--$0.43–$1.13--128
$500.00Aug 21$0.00$1.30$0.65--$0.65–$1.08--410
$500.00Dec 18$11.20$15.00$13.10--$13.10–$13.10—$11.2038
$530.00Aug 21$0.00$1.05$0.53--$0.53–$0.53—--12
$590.00Aug 21$0.00$0.85$0.43--$0.43–$0.43—--6
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$13.60$17.10$15.35$27.00 07/31$15.35–$54.00$15.35482
$300.00Sep 18$25.90$29.50$27.70$36.99 07/31$27.25–$61.20$27.70--
$300.00Oct 16$34.70$38.00$36.35$49.60 07/30$29.60–$66.95$36.35--
$300.00Dec 18$46.90$50.90$48.90$44.85 07/16$40.20–$76.05$46.90--
$300.00May 21$65.30$69.40$67.35$57.80 07/13$56.25–$90.25$65.30--
$310.00Aug 21$19.00$21.90$20.45$36.72 07/30$19.65–$62.25$20.45358
$310.00Sep 18$30.50$34.70$32.60$54.10 07/28$30.80–$68.75$32.60--
$310.00Oct 16$40.00$43.60$41.80$54.80 07/30$33.65–$74.55$41.80332
$310.00Dec 18$52.10$56.30$54.20$35.10 06/17$44.35–$82.95$52.10--
$290.00Aug 21$9.50$12.40$10.95$27.50 07/30$10.95–$46.80$10.95--
$290.00Sep 18$21.40$24.70$23.05$32.30 07/31$23.05–$54.30$23.05--
$290.00Oct 16$29.30$33.20$31.25$44.00 07/30$25.65–$60.35$31.25--
$290.00Jan 15$45.20$49.30$47.25$23.40 06/30$38.55–$72.05$45.20--
$290.00Feb 19$50.00$53.70$51.85$44.11 07/13$42.60–$76.00$50.00--
$320.00Aug 21$25.00$28.20$26.60$44.90 07/30$23.05–$70.30$26.6079
$320.00Oct 16$45.80$47.80$46.80$62.00 07/30$38.00–$81.65$46.8059
$320.00Dec 18$58.30$62.20$60.25$37.20 06/23$48.95–$90.35$58.30--
$320.00Jan 15$62.40$66.00$64.20$42.00 06/17$52.15–$93.20$62.40--
$280.00Aug 21$7.00$9.40$8.20$20.40 07/31$8.20–$39.80$8.20454
$280.00Sep 18$16.90$20.60$18.75$27.92 07/27$18.75–$47.35$18.75--
$280.00Oct 16$24.80$28.50$26.65$38.80 07/30$22.30–$54.00$26.65--
$280.00Dec 18$36.70$40.50$38.60$24.80 06/16$32.05–$62.55$36.70--
$280.00Jan 15$40.50$44.20$42.35$39.98 07/16$34.50–$65.45$40.50--
$330.00Aug 21$31.70$35.00$33.35$50.50 07/30$27.20–$78.70$33.35--
$330.00Oct 16$52.10$55.10$53.60$68.00 07/30$42.65–$89.65$53.60--
$330.00Sep 18$43.50$46.70$45.10--$45.10–$56.75$43.50192
$270.00Aug 21$4.90$6.50$5.70$17.52 07/30$5.70–$33.45$5.70666
$270.00Sep 18$13.70$16.80$15.25$17.80 07/23$15.25–$41.20$15.2583
$270.00Oct 16$20.70$24.50$22.60$14.60 06/15$19.40–$48.00$20.70--
$270.00Jan 15$36.00$39.50$37.75$20.70 06/18$30.95–$59.30$36.00--
$340.00Aug 21$39.20$42.50$40.85$36.58 07/23$31.60–$87.45$39.20--
$340.00Sep 18$50.20$53.60$51.90$61.00 07/27$45.70–$93.15$51.90--
$340.00Oct 16$58.00$61.90$59.95$82.24 07/28$47.75–$97.60$59.95--
$340.00Dec 18$70.80$74.70$72.75$54.00 07/09$59.10–$105.40$70.80--
$260.00Aug 21$3.10$4.50$3.80$11.00 07/31$3.80–$27.80$3.80132
$260.00Sep 18$10.00$13.70$11.85$19.90 07/31$11.85–$35.30$11.85--
$260.00Oct 16$17.10$21.00$19.05$29.30 07/30$16.20–$42.00$19.05--
$260.00Dec 18$27.90$31.50$29.70$42.00 07/28$25.00–$50.00$29.70--
$350.00Aug 21$47.60$50.70$49.15$92.70 07/29$36.35–$96.45$49.1526
$350.00Sep 18$57.50$60.30$58.90$93.50 07/29$50.90–$101.35$58.909
$350.00Oct 16$65.10$69.00$67.05$59.70 07/23$52.80–$106.10$65.10--
$350.00Dec 18$77.50$81.50$79.50$43.98 06/29$64.50–$113.60$77.50--
$350.00Jan 15$81.30$84.90$83.10$70.73 07/08$67.70–$115.95$81.30--
$250.00Aug 21$1.85$3.00$2.42$11.00 07/30$2.42–$22.70$2.4271
$250.00Sep 18$8.20$11.00$9.60$20.00 07/30$9.60–$29.95$9.60--
$250.00Oct 16$13.90$17.50$15.70$31.00 07/28$13.90–$36.85$15.70--
$250.00Dec 18$24.40$28.00$26.20$42.50 07/29$21.90–$44.55$26.20--
$250.00Jan 15$27.60$31.00$29.30$15.50 06/22$24.15–$47.70$27.60--
$360.00Aug 21$56.50$59.50$58.00$66.80 07/27$41.60–$105.90$58.00--
$360.00Sep 18$65.00$68.00$66.50$77.20 07/27$56.65–$110.45$66.50--
$360.00Oct 16$72.40$76.30$74.35$64.90 07/23$58.30–$114.50$72.40--
$360.00Dec 18$84.60$88.50$86.55$77.80 07/07$70.00–$121.55$84.60--
$240.00Aug 21$0.90$2.40$1.65$6.83 07/27$1.65–$17.50$1.65--
$240.00Sep 18$5.90$9.00$7.45$15.25 07/30$7.45–$25.15$7.45--
$240.00Oct 16$11.10$15.00$13.05$26.80 07/29$11.90–$31.80$13.05--
$240.00Dec 18$20.90$24.00$22.45$24.70 07/20$19.25–$39.40$22.45--
$370.00Aug 21$65.60$68.60$67.10$62.75 07/20$47.05–$114.90$65.60--
$370.00Sep 18$72.80$76.20$74.50$64.60 07/23$62.80–$119.15$72.80--
$370.00Oct 16$80.00$83.80$81.90$69.60 07/21$64.20–$122.90$80.00--
$230.00Aug 21$0.00$1.80$0.90$6.90 07/27$0.90–$13.75$0.90--
$230.00Sep 18$4.00$7.50$5.75$11.20 07/31$5.75–$20.65$5.75--
$230.00Oct 16$8.80$12.50$10.65$25.10 07/29$9.95–$27.30$10.65--
$230.00Dec 18$17.20$21.00$19.10$21.22 07/27$16.65–$34.60$19.10--
$230.00Nov 19$42.00$46.50$44.25$41.51 07/16$38.50–$58.50$42.00--
$380.00Aug 21$74.70$78.00$76.35$58.00 07/22$53.10–$124.55$74.70--
$380.00Sep 18$81.20$84.60$82.90$113.50 07/29$68.80–$128.35$82.90--
$380.00Oct 16$87.90$91.60$89.75$75.80 07/21$70.05–$131.50$87.90--
$380.00Dec 18$99.20$103.30$101.25$94.00 07/16$81.85–$138.30$99.20--
$220.00Aug 21$0.05$1.35$0.70$3.38 07/31$0.70–$10.80$0.70--
$220.00Oct 16$6.50$10.50$8.50$12.30 07/17$7.20–$22.25$8.50--
$220.00Dec 18$14.50$18.00$16.25$8.50 06/22$14.35–$30.00$14.50--
$220.00Jan 15$17.80$20.50$19.15$17.17 07/13$15.60–$32.55$17.80--
$390.00Aug 21$84.10$87.50$85.80$51.50 07/09$59.50–$134.25$84.10--
$390.00Sep 18$90.00$93.30$91.65$128.90 07/29$75.70–$137.40$91.65--
$390.00Oct 16$96.20$99.30$97.75$82.50 07/21$76.20–$140.50$96.20--
$390.00Feb 19$115.10$117.90$116.50$77.30 06/18$96.40–$152.10$115.10--
$210.00Aug 21$0.00$1.05$0.53$2.09 07/22$0.53–$8.20$0.53--
$210.00Oct 16$5.10$8.40$6.75$13.10 07/30$6.60–$18.85$6.75--
$210.00Jan 15$14.20$17.90$16.05$19.19 07/27$13.30–$27.95$16.05--
$400.00Aug 21$93.90$97.50$95.70$104.00 07/27$66.10–$143.50$95.70--
$400.00Sep 18$98.80$102.40$100.60$85.00 07/24$82.60–$146.65$98.80--
$400.00Oct 16$104.00$108.40$106.20$91.10 07/21$82.60–$149.15$104.00--
$400.00May 21$132.10$135.90$134.00$119.22 06/04$113.25–$166.75$132.10--
$410.00Oct 16$112.80$116.50$114.65$94.90 07/23$89.80–$158.55$112.80--
$410.00Dec 18$123.00$126.70$124.85$89.70 06/24$101.05–$164.10$123.00--
$420.00Aug 21$113.30$117.10$115.20$132.50 07/30$80.30–$163.40$115.20--

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 672
Total Puts 450
Put/Call Ratio 0.67
Net Difference 222

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,878
Total Puts 6,017
Average Put/Call Ratio 0.99
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