Tour v490
MKSI
MKS INC
$323.64 +4.41%
(8/3 18:41) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:07)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,055
Calls: 837 (79%)
Puts: 218 (21%)
Prior (05/06) 264
Calls: 203 (77%)
Puts: 61 (23%)
Current vs Prior +299.62%
Calls: +312.32% (Calls)
Puts: +257.38% (Puts)
Prior 7-Day Total 787
Calls: 268 (34%)
Puts: 519 (66%)
Prior 7-Day Average 393
Calls: 38 (34%)
Puts: 74 (66%)
Current vs Prior 7-Day Avg +168.11%
Calls: +2086.19%
Puts: +194.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $3.10M
Calls: $1.65M (53%)
Puts: $1.45M (47%)
Prior (05/06) $465.9K
Calls: $402.0K (86%)
Puts: $64.0K (14%)
Current vs Prior +565.66%
Calls: +311.69%
Puts: +2161.49%
Prior 7-Day Total $784.2K
Calls: $562.2K (72%)
Puts: $222.0K (28%)
Prior 7-Day Average $392.1K
Calls: $80.3K (72%)
Puts: $31.7K (28%)
Current vs Prior 7-Day Avg +691.03%
Calls: +1960.46%
Puts: +4462.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.26
Prior (05/06) 0.30
Current vs Prior -13.32%
Prior 7-Day Average 2.65
Current vs Prior 7-Day Avg -90.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 16,191
Calls: 10,016 (62%)
Puts: 6,175 (38%)
Prior (05/06) 8,259
Calls: 3,911 (47%)
Puts: 4,348 (53%)
Current vs Prior +96.04%
Prior 7-Day Total 16,152
Calls: 7,783 (48%)
Puts: 8,369 (52%)
Prior 7-Day Average 8,076
Calls: 3,891 (48%)
Puts: 4,184 (52%)
Current vs Prior 7-Day Avg +100.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.14% | 27.24%
Prior 12.78% | 20.27%
Current vs Prior +49.82% | +34.39%
Prior 7-Day Avg 12.71% | 20.15%
Current vs 7-Day Avg +50.64% | +35.17%
Prior 7-Day Eod 12.78% | 20.27%
Current vs 7-Day Eod +49.82% | +34.39%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.92% | 4.20%
Calls: 5.58% | 3.42%
Puts: 8.25% | 4.97%
Prior 14.84% | 7.96%
Calls: 13.68% | 7.65%
Puts: 16.00% | 8.26%
Current vs Prior -53.37% | -47.24%
Prior 7-Day Avg 14.84% | 7.96%
Calls: 13.68% | 7.65%
Puts: 16.00% | 8.26%
Current vs 7-Day Avg -53.37% | -47.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 566% vs prior. Dollar volume significantly above 7-day average (691% higher). Unusually high activity with volume up 300% vs prior - elevated interest. Volume explosion - 168% above 7-day average (1,055 vs avg 393).

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 34 of results (avg 6.6%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1847.9049.50$48.703.3%--0.61158
$320.00Sep 1843.1044.60$43.853.4%--0.5794
$260.00Sep 1878.0080.90$79.453.7%10.79206
$350.00Sep 1831.0032.30$31.654.1%220.47106
$260.00Aug 2169.3072.70$71.004.8%--0.8536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1876.0078.60$77.303.4%--0.6289
$380.00Aug 2164.9067.60$66.254.1%--0.7259
$320.00Sep 1838.0040.00$39.005.1%500.4225
$370.00Aug 2156.7059.90$58.305.5%--0.6956
$350.00Aug 2142.8045.30$44.055.7%30.5926

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 2169.3072.70$71.004.8%--0.8536
$270.00Aug 2161.3064.70$63.005.4%10.8249
$260.00Sep 1878.0080.90$79.453.7%10.79206
$280.00Aug 2153.5057.10$55.306.5%10.783
$290.00Sep 1858.3061.60$59.955.5%--0.69205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2164.9067.60$66.254.1%--0.7259
$370.00Aug 2156.7059.90$58.305.5%--0.6956
$360.00Aug 2149.1052.70$50.907.1%--0.64108
$380.00Sep 1876.0078.60$77.303.4%--0.6289
$350.00Aug 2142.8045.30$44.055.7%30.5926

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 476, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2117.8019.30$18.558.1%1730.41273
$370.00Aug 2112.1013.40$12.7510.2%750.3123
$340.00Aug 2121.3024.30$22.8013.2%630.46139
$330.00Aug 2124.8028.00$26.4012.1%500.51255
$350.00Sep 1831.0032.30$31.654.1%220.47106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1838.0040.00$39.005.1%500.4225
$300.00Aug 2116.2017.90$17.0510.0%50.32114
$310.00Aug 2120.2022.50$21.3510.8%40.38363
$350.00Aug 2142.8045.30$44.055.7%30.5926
$280.00Aug 219.9011.40$10.6514.1%10.23453

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 12.3%, max 18.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 18109.8%92.9%18.2%1242
$310.00Aug 21Sep 18101.5%90.0%12.7%--412
$300.00Aug 21Sep 18101.7%90.8%11.9%357
$320.00Aug 21Sep 18101.0%90.6%11.5%6158
$350.00Aug 21Sep 18103.0%93.0%10.7%195379
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 18109.8%92.9%18.2%--197
$270.00Aug 21Sep 18106.1%92.1%15.2%--894
$290.00Aug 21Sep 18103.5%91.2%13.5%1220
$280.00Aug 21Sep 18104.4%92.6%12.8%1464
$310.00Aug 21Sep 18101.5%90.0%12.7%4432

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 5.06, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$2.00$8.00$2.004.00$372.00
$360.00$370.00Aug 21$2.65$7.35$2.652.77$362.65
$350.00$360.00Sep 18$2.65$7.35$2.652.77$352.65
$360.00$370.00Sep 18$3.05$6.95$3.052.28$363.05
$350.00$360.00Aug 21$3.15$6.85$3.152.17$353.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$1.65$8.35$1.655.06$268.35
$280.00$270.00Aug 21$2.40$7.60$2.403.17$277.60
$270.00$260.00Sep 18$3.00$7.00$3.002.33$267.00
$290.00$280.00Aug 21$3.05$6.95$3.052.28$286.95
$300.00$290.00Aug 21$3.35$6.65$3.351.99$296.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 4.00, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$8.00$8.00$2.004.00$268.00
$270.00$280.00Aug 21$7.70$7.70$2.303.35$277.70
$280.00$300.00Aug 21$13.05$13.05$6.951.88$293.05
$260.00$290.00Sep 18$19.50$19.50$10.501.86$279.50
$310.00$320.00Aug 21$5.95$5.95$4.051.47$315.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$7.95$7.95$2.053.88$372.05
$370.00$360.00Aug 21$7.40$7.40$2.602.85$362.60
$360.00$350.00Aug 21$6.85$6.85$3.152.17$353.15
$350.00$340.00Aug 21$6.60$6.60$3.401.94$343.40
$380.00$320.00Sep 18$38.30$38.30$21.701.76$341.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $11.57, cheapest $7.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$8.45109.8%92.9%
$300.00Aug 21Sep 18$11.90101.7%90.8%
$310.00Aug 21Sep 18$12.30101.5%90.0%
$350.00Aug 21Sep 18$13.10103.0%93.0%
$370.00Aug 21Sep 18$13.20102.1%94.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$7.55109.8%92.9%
$270.00Aug 21Sep 18$8.90106.1%92.1%
$280.00Aug 21Sep 18$10.35104.4%92.6%
$290.00Aug 21Sep 18$10.85103.5%91.2%
$380.00Aug 21Sep 18$11.05102.9%94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 17.49% of stock, avg 21.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$30.45$26.15$56.60$263.40$376.6017.49%
$310.00Aug 21$36.40$21.35$57.75$252.25$367.7517.84%
$330.00Aug 21$26.40$31.50$57.90$272.10$387.9017.89%
$300.00Aug 21$42.25$17.05$59.30$240.70$359.3018.32%
$340.00Aug 21$22.80$37.45$60.25$279.75$400.2518.62%
$350.00Aug 21$18.55$44.05$62.60$287.40$412.6019.34%
$280.00Aug 21$55.30$10.65$65.95$214.05$345.9520.38%
$360.00Aug 21$15.40$50.90$66.30$293.70$426.3020.49%
$370.00Aug 21$12.75$58.30$71.05$298.95$441.0521.95%
$270.00Aug 21$63.00$8.25$71.25$198.75$341.2522.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 7.55% of stock, avg 14.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$290.00Aug 21$10.75$13.70$24.45$265.55$404.45
$370.00$290.00Aug 21$12.75$13.70$26.45$263.55$396.45
$380.00$300.00Aug 21$10.75$17.05$27.80$272.20$407.80
$360.00$290.00Aug 21$15.40$13.70$29.10$260.90$389.10
$370.00$300.00Aug 21$12.75$17.05$29.80$270.20$399.80
$380.00$310.00Aug 21$10.75$21.35$32.10$277.90$412.10
$350.00$290.00Aug 21$18.55$13.70$32.25$257.75$382.25
$360.00$300.00Aug 21$15.40$17.05$32.45$267.55$392.45
$370.00$310.00Aug 21$12.75$21.35$34.10$275.90$404.10
$350.00$300.00Aug 21$18.55$17.05$35.60$264.40$385.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 27.57, avg credit $7.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Sep 18$9.65$0.3527.57$270.35$299.65
320/330340/350Aug 21$9.60$0.4024.00$320.40$349.60
290/300310/320Aug 21$9.30$0.7013.29$290.70$319.30
270/280300/310Sep 18$9.30$0.7013.29$270.70$309.30
340/350360/370Aug 21$9.25$0.7512.33$340.75$369.25
290/300310/320Sep 18$9.20$0.8011.50$290.80$319.20
330/340350/360Aug 21$9.10$0.9010.11$330.90$359.10
310/320340/350Aug 21$9.05$0.959.53$310.95$349.05
280/290310/320Aug 21$9.00$1.009.00$281.00$319.00
280/290300/310Sep 18$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. 24 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.30$9.7032.33
$290.00$300.00$310.00Sep 18$0.35$9.6527.57
$320.00$330.00$340.00Aug 21$0.45$9.5521.22
$350.00$360.00$370.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Sep 18$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Sep 18$0.20$9.8049.00
$340.00$350.00$360.00Aug 21$0.25$9.7539.00
$280.00$290.00$300.00Aug 21$0.30$9.7032.33
$300.00$310.00$320.00Aug 21$0.50$9.5019.00
$310.00$320.00$330.00Aug 21$0.55$9.4517.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.70, 5 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 21-$8.75$1.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$380.00$320.001:2Sep 18-$0.70$59.30
$270.00$260.001:2Aug 21-$4.95$5.05
$280.00$270.001:2Aug 21-$5.85$4.15
$290.00$280.001:2Aug 21-$7.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 11.96%, avg 6.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$38.700.542.0%11.96%13.92%--47
$350.00Sep 18$31.000.478.1%9.58%17.72%22106
$360.00Sep 18$27.800.4411.2%8.59%19.82%--59
$330.00Aug 21$24.800.512.0%7.66%9.63%50255
$370.00Sep 18$24.700.4014.3%7.63%21.96%974
$340.00Aug 21$21.300.465.0%6.58%11.64%63139
$350.00Aug 21$17.800.418.1%5.50%13.64%173273
$360.00Aug 21$14.700.3611.2%4.54%15.78%--173
$370.00Aug 21$12.100.3114.3%3.74%18.06%7523
$380.00Aug 21$10.400.2717.4%3.21%20.63%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, 199 traded recently)

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

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 837
Total Puts 218
Put/Call Ratio 0.26
Net Difference 619

Prior's Put/Call Breakdown

Total Calls 203
Total Puts 61
Put/Call Ratio 0.30
Net Difference 142

Prior 7-Day Put/Call Summary

Total Calls 268
Total Puts 519
Average Put/Call Ratio 2.65
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