Tour v492
MKSI
MKS INC
$318.57 -0.68%
(8/4 18:07) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:09)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 3,025
Calls: 1,130 (37%)
Puts: 1,895 (63%)
Prior (08/04) 1,055
Calls: 837 (79%)
Puts: 218 (21%)
Current vs Prior +186.73%
Calls: +35.01% (Calls)
Puts: +769.27% (Puts)
Prior 7-Day Total 1,842
Calls: 1,105 (60%)
Puts: 737 (40%)
Prior 7-Day Average 614
Calls: 157 (60%)
Puts: 105 (40%)
Current vs Prior 7-Day Avg +392.67%
Calls: +615.84%
Puts: +1699.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $4.53M
Calls: $1.70M (38%)
Puts: $2.83M (62%)
Prior (08/04) $3.10M
Calls: $1.65M (53%)
Puts: $1.45M (47%)
Current vs Prior +45.92%
Calls: +2.75%
Puts: +95.31%
Prior 7-Day Total $3.89M
Calls: $2.22M (57%)
Puts: $1.67M (43%)
Prior 7-Day Average $1.30M
Calls: $316.7K (57%)
Puts: $238.4K (43%)
Current vs Prior 7-Day Avg +249.42%
Calls: +436.85%
Puts: +1085.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 1.68
Prior (08/04) 0.26
Current vs Prior +543.87%
Prior 7-Day Average 1.85
Current vs Prior 7-Day Avg -9.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 32,343
Calls: 17,799 (55%)
Puts: 14,544 (45%)
Prior 7-Day Average 10,781
Calls: 5,933 (55%)
Puts: 4,848 (45%)
Current vs Prior 7-Day Avg +54.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.33% | 26.16%
Prior 12.64% | 20.03%
Current vs Prior +45.07% | +30.60%
Prior 7-Day Avg 14.85% | 22.51%
Current vs 7-Day Avg +23.43% | +16.22%
Prior 7-Day Eod 12.64% | 20.03%
Current vs 7-Day Eod +45.07% | +30.60%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Prior 11.83% | 7.19%
Calls: 10.53% | 7.46%
Puts: 13.13% | 6.92%
Current vs Prior -29.16% | -20.86%
Prior 7-Day Avg 13.34% | 7.58%
Calls: 12.11% | 7.55%
Puts: 14.57% | 7.59%
Current vs 7-Day Avg -37.16% | -24.88%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($2.83M). Dollar volume significantly above 7-day average (249% higher). Unusually high activity with volume up 187% vs prior - elevated interest. Volume explosion - 393% above 7-day average (3,025 vs avg 614).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 30 of results (avg 6.2%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1834.5035.90$35.204.0%--0.5247
$260.00Sep 1872.9076.30$74.604.6%--0.79206
$310.00Sep 1842.9045.00$43.954.8%--0.60158
$270.00Aug 2156.1059.00$57.555.0%--0.8151
$260.00Aug 2163.5066.90$65.205.2%--0.8536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1878.0080.50$79.253.2%--0.6589
$370.00Aug 2159.7062.20$60.954.1%--0.7256
$350.00Aug 2144.8046.80$45.804.4%20.6327
$380.00Aug 2167.1070.60$68.855.1%--0.7659
$330.00Sep 1843.7046.30$45.005.8%1900.48--

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. 18 found (avg delta 0.65, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2163.5066.90$65.205.2%--0.8536
$270.00Aug 2156.1059.00$57.555.0%--0.8151
$260.00Sep 1872.9076.30$74.604.6%--0.79206
$290.00Sep 1853.3056.60$54.956.0%--0.68205
$300.00Aug 2136.0038.40$37.206.5%--0.6642
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2167.1070.60$68.855.1%--0.7659
$370.00Aug 2159.7062.20$60.954.1%--0.7256
$360.00Aug 2151.1054.50$52.806.4%--0.68108
$380.00Sep 1878.0080.50$79.253.2%--0.6589
$350.00Aug 2144.8046.80$45.804.4%20.6327

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.2K, top 480)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 219.8010.70$10.258.8%4800.2883
$350.00Aug 2114.7015.80$15.257.2%2390.37334
$310.00Aug 2130.3032.20$31.256.1%1020.60254
$360.00Aug 2112.1013.10$12.607.9%360.32173
$370.00Sep 1821.5022.70$22.105.4%350.3876
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 217.408.50$7.9513.8%4750.19811
$300.00Aug 2116.6018.70$17.6511.9%4660.35119
$330.00Sep 1843.7046.30$45.005.8%1900.48--
$320.00Sep 1838.1040.70$39.406.6%560.4466
$260.00Aug 215.106.90$6.0030.0%450.15116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 13.4%, max 15.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 18102.0%88.1%15.8%7159
$260.00Aug 21Sep 18104.9%91.2%15.1%--242
$300.00Aug 21Sep 18100.9%88.1%14.5%--57
$310.00Aug 21Sep 1899.5%87.8%13.3%102412
$360.00Aug 21Sep 18100.5%90.1%11.6%36232
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 18102.0%88.1%15.8%62146
$290.00Aug 21Sep 18101.8%88.3%15.4%--220
$260.00Aug 21Sep 18104.9%91.2%15.1%46197
$270.00Aug 21Sep 18102.9%89.7%14.7%476894
$300.00Aug 21Sep 18100.9%88.1%14.5%466390

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 4.56, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$1.80$8.20$1.804.56$371.80
$360.00$370.00Aug 21$2.35$7.65$2.353.26$362.35
$350.00$360.00Aug 21$2.65$7.35$2.652.77$352.65
$360.00$370.00Sep 18$2.65$7.35$2.652.77$362.65
$340.00$350.00Aug 21$3.00$7.00$3.002.33$343.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$1.95$8.05$1.954.13$268.05
$280.00$270.00Aug 21$2.40$7.60$2.403.17$277.60
$270.00$260.00Sep 18$2.85$7.15$2.852.51$267.15
$280.00$270.00Sep 18$3.50$6.50$3.501.86$276.50
$290.00$280.00Aug 21$3.55$6.45$3.551.82$286.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 4.41, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$7.65$7.65$2.353.26$267.65
$270.00$300.00Aug 21$20.35$20.35$9.652.11$290.35
$260.00$290.00Sep 18$19.65$19.65$10.351.90$279.65
$300.00$310.00Aug 21$5.95$5.95$4.051.47$305.95
$300.00$310.00Sep 18$5.70$5.70$4.301.33$305.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Aug 21$8.15$8.15$1.854.41$361.85
$380.00$370.00Aug 21$7.90$7.90$2.103.76$372.10
$360.00$350.00Aug 21$7.00$7.00$3.002.33$353.00
$380.00$330.00Sep 18$34.25$34.25$15.752.17$345.75
$350.00$340.00Aug 21$6.65$6.65$3.351.99$343.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $11.40, cheapest $8.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$9.40104.9%91.2%
$370.00Aug 21Sep 18$11.85100.3%90.4%
$360.00Aug 21Sep 18$12.15100.5%90.1%
$300.00Aug 21Sep 18$12.45100.9%88.1%
$310.00Aug 21Sep 18$12.7099.5%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$8.20104.9%91.2%
$270.00Aug 21Sep 18$9.10102.9%89.7%
$280.00Aug 21Sep 18$10.20100.9%89.1%
$380.00Aug 21Sep 18$10.40100.8%89.9%
$290.00Aug 21Sep 18$10.50101.8%88.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 16.67% of stock, avg 21.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$31.25$21.85$53.10$256.90$363.1016.67%
$320.00Aug 21$26.80$27.15$53.95$266.05$373.9516.94%
$300.00Aug 21$37.20$17.65$54.85$245.15$354.8517.22%
$330.00Aug 21$22.15$32.75$54.90$275.10$384.9017.23%
$340.00Aug 21$18.25$39.15$57.40$282.60$397.4018.02%
$350.00Aug 21$15.25$45.80$61.05$288.95$411.0519.16%
$360.00Aug 21$12.60$52.80$65.40$294.60$425.4020.53%
$270.00Aug 21$57.55$7.95$65.50$204.50$335.5020.56%
$260.00Aug 21$65.20$6.00$71.20$188.80$331.2022.35%
$370.00Aug 21$10.25$60.95$71.20$298.80$441.2022.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 6.47% of stock, avg 13.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$10.25$10.35$20.60$259.40$390.60
$360.00$280.00Aug 21$12.60$10.35$22.95$257.05$382.95
$370.00$290.00Aug 21$10.25$13.90$24.15$265.85$394.15
$350.00$280.00Aug 21$15.25$10.35$25.60$254.40$375.60
$360.00$290.00Aug 21$12.60$13.90$26.50$263.50$386.50
$370.00$300.00Aug 21$10.25$17.65$27.90$272.10$397.90
$340.00$280.00Aug 21$18.25$10.35$28.60$251.40$368.60
$350.00$290.00Aug 21$15.25$13.90$29.15$260.85$379.15
$360.00$300.00Aug 21$12.60$17.65$30.25$269.75$390.25
$370.00$310.00Aug 21$10.25$21.85$32.10$277.90$402.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 21.22, avg credit $7.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Sep 18$9.55$0.4521.22$280.45$309.55
280/290300/310Aug 21$9.50$0.5019.00$280.50$309.50
300/310320/330Sep 18$9.40$0.6015.67$300.60$329.40
320/330350/360Sep 18$9.25$0.7512.33$320.75$359.25
310/320330/340Aug 21$9.20$0.8011.50$310.80$339.20
270/280300/310Sep 18$9.20$0.8011.50$270.80$309.20
310/320350/360Sep 18$9.20$0.8011.50$310.80$359.20
330/340350/360Aug 21$9.05$0.959.53$330.95$359.05
290/300320/330Sep 18$9.05$0.959.53$290.95$329.05
340/350360/370Aug 21$9.00$1.009.00$341.00$369.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.30$9.7032.33
$340.00$350.00$360.00Aug 21$0.35$9.6527.57
$360.00$370.00$380.00Aug 21$0.55$9.4517.18
$320.00$330.00$340.00Aug 21$0.75$9.2512.33
$330.00$340.00$350.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$330.00$340.00$350.00Aug 21$0.25$9.7539.00
$310.00$320.00$330.00Aug 21$0.30$9.7032.33
$340.00$350.00$360.00Aug 21$0.35$9.6527.57
$270.00$280.00$290.00Sep 18$0.35$9.6527.57

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 $-10.75, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Aug 21-$16.85$13.15
$370.00$380.001:2Aug 21-$6.65$3.35
$360.00$370.001:2Aug 21-$7.90$2.10
$350.00$360.001:2Aug 21-$9.95$0.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$380.00$330.001:2Sep 18-$10.75$39.25
$270.00$260.001:2Aug 21-$4.05$5.95
$280.00$270.001:2Aug 21-$5.55$4.45
$290.00$280.001:2Aug 21-$6.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 11.93%, avg 6.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$38.000.560.5%11.93%12.38%--94
$330.00Sep 18$34.500.523.6%10.83%14.42%--47
$350.00Sep 18$26.900.459.9%8.44%18.31%--98
$320.00Aug 21$25.800.540.5%8.10%8.55%765
$360.00Sep 18$23.900.4113.0%7.50%20.51%--59
$330.00Aug 21$21.500.483.6%6.75%10.34%8250
$370.00Sep 18$21.500.3816.1%6.75%22.89%3576
$340.00Aug 21$17.500.426.7%5.49%12.22%13136
$350.00Aug 21$14.700.379.9%4.61%14.48%239334
$360.00Aug 21$12.100.3213.0%3.80%16.80%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 $250.00 12-18 call last traded $130.90 on 07/13 (now $100.50/$103.50) — try a limit near $102.00. Also watch the $250.00 05-21 call last traded $154.16 on 07/14 (now $118.80/$122.40) — try a limit near $120.60; the $250.00 02-19 call last traded $82.50 on 07/28 (now $108.60/$112.00) — try a limit near $108.60. Most tradeable put: the $400.00 05-21 put last traded $119.22 on 06/04 (now $128.50/$131.50) — try a limit near $128.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$28.30$31.40$29.85$21.50 07/31$8.35–$71.85$28.3064
$320.00Sep 18$40.80$44.30$42.55$38.64 07/27$15.45–$63.35$40.8094
$320.00Oct 16$50.20$53.50$51.85$41.50 07/31$21.70–$88.40$50.20697
$320.00Dec 18$63.50$67.00$65.25$72.48 07/16$31.70–$101.25$65.2520
$320.00Jan 15$67.90$71.50$69.70$57.94 07/31$35.85–$105.30$67.908
$320.00Feb 19$73.70$77.30$75.50$56.90 07/30$40.30–$111.05$73.701
$320.00May 21$86.40$89.90$88.15$71.20 07/30$50.95–$124.00$86.401
$320.00Nov 19$105.50$109.50$107.50$170.20 06/25$67.00–$143.75$107.501
$330.00Aug 21$23.60$27.00$25.30$16.84 07/31$6.50–$65.55$23.60255
$330.00Sep 18$37.00$39.50$38.25$24.09 07/30$13.35–$58.40$37.0047
$330.00Oct 16$46.10$49.30$47.70$38.90 07/31$19.80–$82.75$46.1021
$330.00Dec 18$59.50$63.00$61.25$90.20 07/10$29.30–$96.00$61.252
$330.00Jan 15$63.90$67.50$65.70$54.32 07/31$33.40–$100.05$63.901
$330.00Nov 19$102.00$106.00$104.00$106.38 07/17$64.50–$139.50$104.004
$310.00Aug 21$33.30$35.80$34.55$23.70 07/31$10.15–$78.40$33.30254
$310.00Sep 18$45.90$48.30$47.10$28.40 07/28$17.90–$68.90$45.90158
$310.00Oct 16$54.90$58.10$56.50$78.50 07/07$24.65–$94.25$56.5021
$310.00Dec 18$68.00$71.50$69.75$111.90 07/09$34.60–$106.75$69.754
$310.00Jan 15$72.50$76.00$74.25$112.50 06/17$38.50–$110.55$74.254
$310.00Nov 19$109.00$113.50$111.25$151.00 07/09$70.00–$148.00$111.252
$340.00Aug 21$19.40$22.70$21.05$14.25 07/31$6.00–$59.75$19.40139
$340.00Sep 18$32.90$36.00$34.45$22.60 07/30$12.05–$53.25$32.906
$340.00Oct 16$42.00$45.50$43.75$28.60 07/30$17.55–$77.70$42.0073
$340.00Dec 18$55.50$59.00$57.25$76.00 07/23$26.35–$91.15$57.25846
$340.00Jan 15$60.20$63.50$61.85$45.80 07/30$30.85–$95.50$60.202
$340.00Nov 19$98.50$102.50$100.50$108.70 06/03$61.75–$135.50$100.502
$300.00Aug 21$38.50$42.00$40.25$31.90 07/31$11.75–$85.75$38.5042
$300.00Sep 18$50.60$54.10$52.35$39.20 07/31$20.15–$74.65$50.6015
$300.00Oct 16$59.60$63.30$61.45$69.73 07/16$27.05–$100.35$61.4523
$300.00Dec 18$72.50$76.00$74.25$60.00 07/31$37.20–$112.55$72.5018
$300.00Jan 15$77.10$80.50$78.80$85.35 07/17$41.40–$116.20$78.803
$300.00Feb 19$82.50$86.00$84.25$88.60 07/17$46.15–$121.35$84.252
$300.00May 21$94.60$98.00$96.30$81.00 07/31$56.50–$133.75$94.606
$300.00Aug 20$103.50$108.50$106.00$142.00 06/15$65.00–$143.25$106.001
$300.00Nov 19$113.00$117.00$115.00$127.94 06/11$72.50–$152.50$115.004
$350.00Aug 21$16.50$19.20$17.85$11.85 07/31$5.10–$54.15$16.50273
$350.00Sep 18$29.10$32.50$30.80$17.94 07/30$10.35–$49.25$29.10106
$350.00Oct 16$38.30$41.80$40.05$26.00 07/30$15.75–$72.60$38.3087
$350.00Dec 18$51.80$55.00$53.40$54.20 07/17$25.35–$86.55$53.408
$350.00Jan 15$56.60$60.00$58.30$42.90 07/30$29.10–$90.75$56.609
$350.00Feb 19$62.20$65.90$64.05$74.00 07/24$33.20–$97.10$64.055
$350.00May 21$75.10$78.90$77.00$107.00 06/15$43.05–$110.65$77.001
$350.00Aug 20$85.50$89.50$87.50$140.20 06/18$51.75–$121.50$87.502
$350.00Nov 19$95.00$99.50$97.25$99.60 07/17$59.50–$131.50$97.251
$290.00Aug 21$44.90$48.10$46.50$30.90 07/30$14.70–$93.20$44.901
$290.00Sep 18$56.00$59.60$57.80$41.90 07/30$23.05–$81.15$56.00205
$290.00Oct 16$64.80$68.30$66.55$48.70 07/30$30.20–$106.95$64.8015
$290.00Jan 15$81.70$85.00$83.35$57.14 07/28$44.50–$121.95$81.704
$290.00May 21$98.60$102.50$100.55$76.69 07/28$58.75–$138.95$98.601
$360.00Aug 21$13.50$16.20$14.85$8.50 07/30$4.45–$48.90$13.50173
$360.00Sep 18$26.10$28.00$27.05$19.95 07/31$9.30–$45.05$26.1059
$360.00Oct 16$34.80$38.20$36.50$28.15 07/31$14.05–$67.50$34.806
$360.00Dec 18$48.10$51.90$50.00$44.42 07/31$23.45–$81.90$48.106
$360.00Jan 15$53.10$56.50$54.80$40.20 07/30$27.00–$86.55$53.103
$360.00May 21$71.80$75.50$73.65$131.00 06/22$41.00–$106.75$73.651
$360.00Nov 19$92.00$96.00$94.00$133.00 07/14$57.00–$127.75$94.001
$280.00Aug 21$51.60$54.50$53.05$39.42 07/31$17.60–$100.85$51.603
$280.00Oct 16$70.60$73.90$72.25$57.67 07/31$33.40–$113.65$70.6038
$280.00Jan 15$86.90$90.50$88.70$74.10 07/31$47.85–$127.95$86.902
$280.00May 21$103.20$107.20$105.20$80.69 07/28$62.85–$144.25$103.201
$280.00Nov 19$121.00$125.50$123.25$165.52 07/09$79.00–$162.00$123.2513
$370.00Aug 21$10.90$12.60$11.75$6.90 07/30$3.08–$44.35$10.9023
$370.00Sep 18$23.20$26.20$24.70$17.90 07/31$7.80–$41.05$23.2074
$370.00Oct 16$31.80$35.40$33.60$21.50 07/30$12.65–$63.70$31.80112
$370.00Dec 18$45.30$48.50$46.90$87.68 06/24$21.70–$77.60$46.902
$370.00Jan 15$50.10$53.00$51.55$37.60 07/30$25.25–$82.30$50.109
$370.00Nov 19$88.50$93.00$90.75$125.00 07/09$55.00–$123.60$90.751
$270.00Aug 21$59.00$62.20$60.60$29.00 07/29$21.30–$108.45$59.0049
$270.00Oct 16$76.70$79.90$78.30$93.50 07/15$37.35–$120.40$78.306
$270.00Dec 18$88.40$92.00$90.20$136.60 07/09$47.40–$130.85$90.2012
$270.00Jan 15$92.20$95.50$93.85$78.80 07/31$51.40–$134.20$92.201
$270.00Feb 19$96.90$100.80$98.85$88.20 07/27$56.00–$138.95$96.9030
$270.00May 21$108.00$111.90$109.95$176.30 06/25$66.50–$150.00$109.9520
$270.00Aug 20$117.50$121.50$119.50--$119.50–$119.50—$117.503
$380.00Aug 21$8.80$10.40$9.60$5.80 07/30$3.05–$39.75$8.80101
$380.00Sep 18$20.00$23.40$21.70$14.08 07/30$7.50–$37.10$20.002
$380.00Oct 16$29.00$32.50$30.75$44.10 07/23$11.40–$59.40$30.75204
$380.00Dec 18$41.90$45.50$43.70$78.00 07/06$20.05–$73.50$43.704
$380.00Jan 15$46.90$50.00$48.45$35.30 07/30$23.50–$78.40$46.9093
$380.00Nov 19$85.50$90.00$87.75$112.50 07/02$53.00–$120.30$87.75--
$380.00Feb 19$52.30$55.80$54.05--$54.05–$54.05—$52.301
$260.00Aug 21$66.80$70.00$68.40$78.50 07/20$25.45–$116.90$68.4036
$260.00Sep 18$75.50$78.80$77.15$56.00 07/30$33.95–$102.00$75.50206
$260.00Oct 16$83.00$86.20$84.60$103.50 07/21$41.35–$127.75$84.6053
$260.00Dec 18$94.10$98.00$96.05$156.70 06/24$51.45–$137.65$96.051
$260.00Jan 15$97.50$101.40$99.45$151.00 06/24$55.30–$140.65$99.451
$390.00Sep 18$18.00$20.90$19.45--$16.15–$19.45$18.0033
$390.00Aug 21$7.40$8.70$8.05--$8.05–$8.05—$7.4062
$390.00Oct 16$26.30$29.60$27.95--$27.95–$27.95—$26.3071
$390.00Dec 18$39.60$43.00$41.30--$41.30–$41.30—$39.603
$390.00Jan 15$44.20$47.10$45.65--$45.65–$45.65—$44.202
$390.00Feb 19$49.80$53.00$51.40--$51.40–$51.40—$49.8082
$390.00Nov 19$83.00$87.00$85.00--$85.00–$85.00—$83.001
$250.00Aug 21$74.50$78.40$76.45$52.80 07/30$30.25–$125.35$74.502
$250.00Sep 18$82.90$86.10$84.50$56.90 07/28$38.70–$109.50$82.9047
$250.00Oct 16$89.70$92.90$91.30$70.50 07/30$45.50–$135.35$89.7058
$250.00Dec 18$100.50$103.50$102.00$130.90 07/13$55.40–$144.25$102.006
$250.00Jan 15$103.40$107.40$105.40$89.40 07/31$59.65–$147.20$103.403
$250.00Feb 19$108.60$112.00$110.30$82.50 07/28$64.20–$151.60$108.6030
$250.00May 21$118.80$122.40$120.60$154.16 07/14$74.00–$161.75$120.601
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$26.50$29.20$27.85$44.90 07/30$20.30–$70.30$27.8580
$320.00Oct 16$46.90$50.30$48.60$62.00 07/30$35.20–$81.65$48.6059
$320.00Dec 18$57.80$61.50$59.65$37.20 06/23$46.30–$90.35$57.802
$320.00Jan 15$61.20$65.00$63.10$42.00 06/17$49.60–$93.20$61.205
$320.00Sep 18$38.80$41.50$40.15--$40.15–$40.15—$38.8025
$330.00Aug 21$32.00$34.80$33.40$50.50 07/30$23.90–$78.70$33.4071
$330.00Oct 16$52.60$55.70$54.15$68.00 07/30$39.10–$89.65$54.15100
$310.00Aug 21$21.70$23.40$22.55$36.72 07/30$17.25–$62.25$22.55363
$310.00Sep 18$33.50$35.30$34.40$54.10 07/28$30.80–$68.75$34.4069
$310.00Oct 16$41.60$44.70$43.15$54.80 07/30$31.20–$74.55$43.15332
$310.00Dec 18$52.50$56.00$54.25$35.10 06/17$42.20–$82.95$52.5011
$340.00Aug 21$37.90$40.90$39.40$36.58 07/23$27.85–$87.45$37.90107
$340.00Sep 18$50.20$53.10$51.65$61.00 07/27$45.70–$93.15$51.652
$340.00Oct 16$58.60$61.70$60.15$82.24 07/28$44.15–$97.60$60.1549
$340.00Dec 18$69.60$73.50$71.55$54.00 07/09$55.95–$105.40$69.605
$300.00Aug 21$17.10$19.00$18.05$27.00 07/31$13.85–$54.00$18.05114
$300.00Sep 18$28.70$30.50$29.60$36.99 07/31$27.25–$61.20$29.60271
$300.00Oct 16$36.50$39.90$38.20$49.60 07/30$27.25–$66.95$38.2016
$300.00Dec 18$47.00$50.80$48.90$44.85 07/16$37.95–$76.05$47.006
$300.00May 21$64.10$68.00$66.05$57.80 07/13$53.95–$90.25$64.103
$350.00Aug 21$44.60$47.50$46.05$92.70 07/29$32.35–$96.45$46.0526
$350.00Sep 18$56.90$59.50$58.20$93.50 07/29$50.90–$101.35$58.209
$350.00Oct 16$64.90$68.00$66.45$59.70 07/23$48.80–$106.10$64.90190
$350.00Dec 18$75.80$79.50$77.65$43.98 06/29$60.90–$113.60$75.807
$350.00Jan 15$79.50$83.00$81.25$70.73 07/08$64.75–$115.95$79.501
$290.00Aug 21$13.90$15.20$14.55$27.50 07/30$11.35–$46.80$14.5569
$290.00Sep 18$24.50$26.70$25.60$32.30 07/31$23.45–$54.30$25.60151
$290.00Oct 16$31.50$35.20$33.35$44.00 07/30$23.70–$60.35$33.3512
$290.00Jan 15$45.90$49.00$47.45$23.40 06/30$36.90–$72.05$45.9010
$290.00Feb 19$50.00$53.90$51.95$44.11 07/13$40.95–$76.00$50.001
$360.00Aug 21$51.40$54.60$53.00$66.80 07/27$37.60–$105.90$53.00108
$360.00Sep 18$63.30$66.50$64.90$77.20 07/27$56.65–$110.45$64.902
$360.00Oct 16$71.40$74.90$73.15$64.90 07/23$54.05–$114.50$71.40330
$360.00Dec 18$82.40$86.00$84.20$77.80 07/07$66.25–$121.55$82.4026
$360.00Feb 19$90.40$94.30$92.35--$92.35–$92.35—$90.401
$280.00Aug 21$10.70$11.80$11.25$20.40 07/31$10.05–$39.80$11.25453
$280.00Sep 18$20.60$22.70$21.65$27.92 07/27$20.05–$47.35$21.6511
$280.00Oct 16$27.60$31.00$29.30$38.80 07/30$20.70–$54.00$29.3055
$280.00Dec 18$37.50$41.50$39.50$24.80 06/16$30.30–$62.55$37.501
$280.00Jan 15$41.00$44.50$42.75$39.98 07/16$33.05–$65.45$41.001
$280.00Aug 20$60.00$65.00$62.50--$62.50–$62.50—$60.001
$370.00Aug 21$58.70$62.10$60.40$62.75 07/20$43.20–$114.90$60.4056
$370.00Sep 18$70.70$73.10$71.90$64.60 07/23$62.80–$119.15$70.708
$370.00Oct 16$78.40$81.50$79.95$69.60 07/21$59.65–$122.90$78.4010
$270.00Aug 21$8.20$9.20$8.70$17.52 07/30$8.15–$33.45$8.70811
$270.00Sep 18$16.90$18.50$17.70$17.80 07/23$16.80–$41.20$17.7083
$270.00Oct 16$23.70$26.60$25.15$14.60 06/15$17.70–$48.00$23.702
$270.00Jan 15$36.50$40.00$38.25$20.70 06/18$29.40–$59.30$36.502
$270.00Aug 20$55.00$60.00$57.50--$57.50–$57.50—$55.001
$380.00Aug 21$66.60$69.90$68.25$58.00 07/22$48.20–$124.55$66.6059
$380.00Sep 18$78.00$80.80$79.40$113.50 07/29$68.80–$128.35$79.4089
$380.00Oct 16$85.50$88.80$87.15$75.80 07/21$65.10–$131.50$85.5084
$380.00Dec 18$96.00$99.50$97.75$94.00 07/16$77.70–$138.30$96.0032
$260.00Aug 21$4.50$8.30$6.40$11.00 07/31$6.40–$27.80$6.40116
$260.00Sep 18$14.00$15.30$14.65$19.90 07/31$14.25–$35.30$14.6581
$260.00Oct 16$20.00$22.80$21.40$29.30 07/30$15.50–$42.00$21.401
$260.00Dec 18$29.30$33.00$31.15$42.00 07/28$23.70–$50.00$31.152
$260.00Jan 15$32.60$35.70$34.15--$34.15–$34.15—$32.601
$390.00Aug 21$74.80$78.10$76.45$51.50 07/09$53.90–$134.25$74.801
$390.00Sep 18$84.90$88.00$86.45$128.90 07/29$75.70–$137.40$86.4550
$390.00Oct 16$92.80$96.00$94.40$82.50 07/21$71.00–$140.50$92.8013
$390.00Feb 19$111.20$115.00$113.10$77.30 06/18$92.75–$152.10$111.20--
$250.00Aug 21$3.80$6.50$5.15$11.00 07/30$4.90–$22.70$5.1565
$250.00Sep 18$11.00$12.60$11.80$20.00 07/30$11.70–$29.95$11.8097
$250.00Oct 16$16.80$19.50$18.15$31.00 07/28$13.65–$36.85$18.1512
$250.00Dec 18$25.60$29.00$27.30$42.50 07/29$21.15–$44.55$27.3012
$250.00Jan 15$28.40$32.00$30.20$15.50 06/22$23.40–$47.70$28.404
$250.00Feb 19$31.60$35.90$33.75--$33.75–$33.75—$31.601
$400.00Aug 21$83.70$86.50$85.10$104.00 07/27$60.40–$143.50$85.1011
$400.00Sep 18$92.60$96.30$94.45$85.00 07/24$82.60–$146.65$92.601
$400.00Oct 16$99.20$103.90$101.55$91.10 07/21$77.75–$149.15$99.2011
$400.00May 21$128.50$131.50$130.00$119.22 06/04$109.75–$166.75$128.5010
$240.00Aug 21$1.80$5.10$3.45$6.83 07/27$3.45–$17.50$3.4519
$240.00Sep 18$7.50$11.40$9.45$15.25 07/30$9.45–$25.15$9.4566
$240.00Oct 16$13.90$16.60$15.25$26.80 07/29$11.35–$31.80$15.255
$240.00Dec 18$22.10$25.50$23.80$24.70 07/20$18.20–$39.40$23.8013
$240.00Feb 19$28.20$31.50$29.85--$29.85–$29.85—$28.201
$240.00Nov 19$46.50$51.50$49.00--$49.00–$49.00—$46.501
$410.00Oct 16$108.10$111.30$109.70$94.90 07/23$84.00–$158.55$108.109
$410.00Dec 18$118.20$121.40$119.80$89.70 06/24$96.50–$164.10$118.206
$230.00Aug 21$1.10$4.70$2.90$6.90 07/27$2.65–$13.75$2.9058
$230.00Sep 18$5.90$9.70$7.80$11.20 07/31$7.70–$20.65$7.80158
$230.00Oct 16$11.00$14.60$12.80$25.10 07/29$9.70–$27.30$12.8052
$230.00Dec 18$18.90$22.50$20.70$21.22 07/27$15.75–$34.60$20.702
$230.00Nov 19$42.00$47.00$44.50$41.51 07/16$37.25–$58.50$42.001
$420.00Aug 21$101.00$104.10$102.55$132.50 07/30$74.05–$163.40$102.55201
$420.00Oct 16$116.00$119.20$117.60--$117.60–$117.60—$116.0017
$420.00Dec 18$125.80$129.00$127.40--$127.40–$127.40—$125.801
$420.00Jan 15$129.80$132.30$131.05--$131.05–$131.05—$129.801
$220.00Aug 21$0.40$2.00$1.20$3.38 07/31$1.20–$10.80$1.202
$220.00Oct 16$8.70$12.40$10.55$12.30 07/17$7.20–$22.25$10.556
$220.00Dec 18$16.00$19.50$17.75$8.50 06/22$13.70–$30.00$16.00--
$220.00Jan 15$18.90$21.90$20.40$17.17 07/13$15.25–$32.55$18.901
$430.00Aug 21$110.50$113.80$112.15--$112.15–$112.15—$110.5055
$430.00Oct 16$124.00$127.20$125.60--$125.60–$125.60—$124.009
$210.00Aug 21$0.00$3.30$1.65$2.09 07/22$1.65–$8.20$1.651
$210.00Oct 16$6.80$10.30$8.55$13.10 07/30$6.45–$18.85$8.5513
$210.00Jan 15$15.30$19.40$17.35$19.19 07/27$13.30–$27.95$17.352
$210.00Dec 18$13.40$17.00$15.20--$15.20–$15.20—$13.401
$440.00Aug 21$120.20$123.10$121.65--$121.65–$121.65—$120.2014

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 1,130
Total Puts 1,895
Put/Call Ratio 1.68
Net Difference -765

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,105
Total Puts 737
Average Put/Call Ratio 1.85
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