Tour v528
MKSI
MKS INC
$257.98 -1.80%
$256.50 (-0.57%)🌙
as of 09/24 06:49 PM
(9/21 18:45) ◀
|
Thursday, September 24, 2026 (6:49pm)
January 2026
|
▶ (9/25 18:41)
◀ 9/24 18:49 ▶

Option Volume

Detail
ℹ
Current (09/24) 319
Calls: 206 (65%)
Puts: 113 (35%)
Prior (09/21) 528
Calls: 422 (80%)
Puts: 106 (20%)
Current vs Prior -39.58%
Calls: -51.18% (Calls)
Puts: +6.60% (Puts)
Prior 7-Day Total 5,506
Calls: 2,749 (50%)
Puts: 2,757 (50%)
Prior 7-Day Average 786
Calls: 392 (50%)
Puts: 393 (50%)
Current vs Prior 7-Day Avg -59.44%
Calls: -47.54%
Puts: -71.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $556.8K
Calls: $360.1K (65%)
Puts: $196.7K (35%)
Prior (09/21) $769.6K
Calls: $585.8K (76%)
Puts: $183.8K (24%)
Current vs Prior -27.65%
Calls: -38.54%
Puts: +7.04%
Prior 7-Day Total $5.87M
Calls: $3.29M (56%)
Puts: $2.58M (44%)
Prior 7-Day Average $839.0K
Calls: $470.6K (56%)
Puts: $368.4K (44%)
Current vs Prior 7-Day Avg -33.64%
Calls: -23.48%
Puts: -46.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.55
Prior (09/21) 0.25
Current vs Prior +118.38%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -57.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 2,678
Calls: 1,852 (69%)
Puts: 826 (31%)
Prior (09/21) 5,125
Calls: 3,721 (73%)
Puts: 1,404 (27%)
Current vs Prior -47.75%
Prior 7-Day Total 26,623
Calls: 16,114 (61%)
Puts: 10,509 (39%)
Prior 7-Day Average 3,803
Calls: 2,302 (61%)
Puts: 1,501 (39%)
Current vs Prior 7-Day Avg -29.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 12.85% | 21.53%
Prior 13.62% | 21.82%
Current vs Prior -5.67% | -1.30%
Prior 7-Day Avg 9.99% | 17.71%
Current vs 7-Day Avg +28.64% | +21.58%
Prior 7-Day Eod 13.62% | 21.82%
Current vs 7-Day Eod -5.67% | -1.30%
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 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($360.1K). Bullish P/C ratio of 0.55. P/C ratio rising 118% - increased hedging/bearish positioning. Call-heavy open interest (1,852 calls vs 826 puts) suggests bullish positioning.

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 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 2 of results (avg 7.6%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1638.8041.50$40.156.7%10.88--
$230.00Oct 1630.5033.20$31.858.5%40.81--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.76, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1638.8041.50$40.156.7%10.88--
$230.00Oct 1630.5033.20$31.858.5%40.81--
$250.00Oct 1616.6019.90$18.2518.1%10.61310
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 24, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 165.308.10$6.7041.8%70.30809
$230.00Oct 1630.5033.20$31.858.5%40.81--
$290.00Oct 163.504.40$3.9522.8%30.2128
$220.00Oct 1638.8041.50$40.156.7%10.88--
$250.00Oct 1616.6019.90$18.2518.1%10.61310
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 163.505.00$4.2535.3%40.19641
$190.00Oct 160.000.90$0.45200.0%10.03--
$240.00Oct 165.208.00$6.6042.4%10.2872
$250.00Oct 169.8011.50$10.6516.0%10.3944

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 2.13, avg 3.33)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$280.00Oct 16$6.40$13.60$6.4050%2.13$266.40
$250.00$260.00Oct 16$5.15$4.85$5.1561%0.94$255.15
$280.00$290.00Oct 16$2.75$7.25$2.7530%2.64$282.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$2.35$7.65$2.3528%3.26$237.65
$250.00$240.00Oct 16$4.05$5.95$4.0539%1.47$245.95
$230.00$190.00Oct 16$3.80$36.20$3.8019%9.53$226.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.10, avg 0.39)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$2.75$2.75$7.2570%0.38$282.75
$260.00$280.00Oct 16$6.40$6.40$13.6050%0.47$266.40
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$190.00Oct 16$3.80$3.80$36.2081%0.10$226.20
$250.00$240.00Oct 16$4.05$4.05$5.9561%0.68$245.95
$240.00$230.00Oct 16$2.35$2.35$7.6572%0.31$237.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 11.20% of stock, avg 11.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Oct 16$18.25$10.65$28.90$221.10$278.9011.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.18% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$230.00Oct 16$3.95$4.25$8.20$221.80$298.20
$290.00$240.00Oct 16$3.95$6.60$10.55$229.45$300.55
$280.00$230.00Oct 16$6.70$4.25$10.95$219.05$290.95
$280.00$240.00Oct 16$6.70$6.60$13.30$226.70$293.30
$290.00$250.00Oct 16$3.95$10.65$14.60$235.40$304.60
$280.00$250.00Oct 16$6.70$10.65$17.35$232.65$297.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.04, avg credit $5.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240280/290Oct 16$5.10$4.9042%1.04$234.90$285.10
190/230280/290Oct 16$6.55$33.4550%0.20$223.45$286.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.88, cheapest $1.70)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$1.70$8.3019%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-4.65, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Oct 16-$4.65$15.35
$260.00$280.001:2Oct 16-$0.30$19.70
$280.00$290.001:2Oct 16-$1.20$8.80
$250.00$260.001:2Oct 16-$7.95$2.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$2.55$7.45
$240.00$230.001:2Oct 16-$1.90$8.10
$230.00$190.001:2Oct 16$3.35$36.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.46%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Oct 16$11.500.500.8%4.46%5.24%1459
$280.00Oct 16$5.300.308.5%2.05%10.59%7809
$290.00Oct 16$3.500.2112.4%1.36%13.77%328

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 769 vol/day, 198 traded recently)

MKSI averages only 769 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 $290.00 12-18 call last traded $18.40 on 09/01 (now $16.90/$19.40) — try a limit near $18.15. Also watch the $280.00 11-20 call last traded $20.80 on 09/04 (now $15.20/$17.70) — try a limit near $16.45; the $320.00 12-18 call last traded $8.00 on 09/15 (now $10.00/$11.70) — try a limit near $10.00. Most tradeable put: the $280.00 11-20 put last traded $58.04 on 09/15 (now $36.80/$39.50) — try a limit near $38.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$11.50$14.70$13.10$11.56 09/18$5.60–$40.10$11.56459
$260.00Dec 18$27.60$31.30$29.45$23.60 09/14$18.15–$53.45$27.60--
$260.00Jan 15$31.50$35.10$33.30$36.90 08/28$21.70–$58.15$33.30--
$260.00Feb 19$38.30$42.10$40.20$67.00 08/19$26.80–$62.90$40.20--
$260.00Apr 16$44.70$48.50$46.60$68.50 08/20$33.00–$70.00$46.60--
$260.00May 21$49.00$52.80$50.90$54.00 08/28$36.70–$75.05$50.90--
$260.00Aug 20$57.50$62.00$59.75$67.00 09/08$44.50–$85.00$59.75--
$260.00Nov 19$66.00$70.00$68.00$66.00 09/02$51.50–$94.00$66.00--
$260.00Nov 20$23.00$26.40$24.70--$24.70–$24.70—$23.001
$250.00Oct 16$16.60$19.90$18.25$14.00 09/18$8.20–$45.95$16.60310
$250.00Nov 20$28.00$31.50$29.75$25.07 09/18$17.15–$40.05$28.00--
$250.00Dec 18$32.50$36.00$34.25$28.80 09/14$21.60–$59.25$32.50--
$250.00Jan 15$36.50$40.00$38.25$42.40 08/31$25.05–$63.25$38.25--
$250.00Feb 19$42.80$46.50$44.65$82.50 07/28$30.35–$68.45$44.65--
$250.00May 21$53.40$57.40$55.40$58.74 08/28$39.95–$80.10$55.40--
$250.00Nov 19$70.00$74.00$72.00$69.34 09/02$55.00–$98.25$70.00--
$270.00Oct 16$8.00$10.10$9.05$7.60 09/18$3.93–$34.25$8.00--
$270.00Nov 20$19.00$22.30$20.65$15.90 09/18$11.70–$29.80$19.00--
$270.00Dec 18$23.50$27.00$25.25$15.30 09/15$16.00–$48.40$23.50--
$270.00Jan 15$27.50$30.80$29.15$25.70 09/18$18.55–$52.80$27.50--
$270.00Feb 19$34.10$37.80$35.95$27.20 09/15$23.80–$58.25$34.10--
$270.00May 21$45.00$49.00$47.00$41.00 09/18$33.50–$70.65$45.00--
$270.00Aug 20$53.50$58.00$55.75$61.90 09/08$41.50–$80.75$55.75--
$270.00Nov 19$62.00$66.00$64.00$60.00 09/03$48.25–$89.50$62.00--
$240.00Oct 16$23.00$26.10$24.55$19.04 09/18$11.80–$53.10$23.00--
$240.00Nov 20$33.50$36.70$35.10$20.50 09/15$21.10–$46.15$33.50--
$240.00Dec 18$38.00$41.40$39.70$82.90 07/30$25.45–$65.10$39.70--
$240.00Apr 16$54.10$57.80$55.95$39.92 09/15$40.25–$80.20$54.10--
$240.00May 21$58.20$62.00$60.10$68.60 08/28$43.80–$84.75$60.10--
$240.00Nov 19$74.00$78.50$76.25$77.50 08/28$59.00–$102.50$76.25--
$280.00Oct 16$5.30$8.10$6.70$4.40 09/18$2.90–$29.15$5.30809
$280.00Nov 20$15.20$17.70$16.45$20.80 09/04$9.45–$25.65$16.4511
$280.00Dec 18$19.50$23.30$21.40$16.70 09/14$13.10–$43.65$19.50--
$280.00Jan 15$23.50$27.40$25.45$21.40 09/18$16.15–$48.30$23.50--
$280.00May 21$41.20$45.30$43.25$38.00 09/18$30.65–$66.40$41.20--
$280.00Aug 20$50.00$54.50$52.25$91.40 08/10$38.50–$76.75$52.25--
$280.00Nov 19$58.50$62.50$60.50$69.00 08/28$45.75–$85.75$60.50--
$230.00Oct 16$30.50$33.20$31.85$15.10 09/15$16.30–$60.90$30.50--
$230.00Dec 18$44.00$47.80$45.90$42.25 09/03$29.90–$71.40$44.00--
$230.00Jan 15$47.20$51.30$49.25$57.90 09/08$33.30–$75.20$49.25--
$230.00Feb 19$53.10$55.70$54.40$72.20 08/26$38.25–$79.75$54.40--
$230.00Apr 16$59.30$63.00$61.15$44.02 09/15$44.35–$85.90$59.30--
$230.00May 21$63.00$67.00$65.00$67.90 08/28$47.90–$90.40$65.00--
$230.00Nov 19$78.50$83.00$80.75$81.90 08/28$63.00–$107.00$80.75--
$230.00Nov 20$39.60$42.80$41.20--$41.20–$41.20—$39.60100
$290.00Oct 16$3.50$4.40$3.95$1.85 09/15$2.15–$25.30$3.5028
$290.00Nov 20$12.20$14.50$13.35$11.01 09/18$7.55–$21.70$12.20--
$290.00Dec 18$16.90$19.40$18.15$18.40 09/01$11.10–$39.15$18.1539
$290.00Jan 15$20.10$24.00$22.05$14.30 09/15$14.20–$44.25$20.10--
$290.00Feb 19$26.70$30.50$28.60$26.70 09/01$18.95–$49.50$26.70--
$290.00May 21$37.70$41.70$39.70$53.90 08/26$28.15–$62.40$39.70--
$290.00Aug 20$46.50$51.00$48.75$46.30 09/01$35.75–$73.00$46.50--
$290.00Nov 19$55.00$59.00$57.00$66.20 08/28$43.00–$82.00$57.00--
$220.00Oct 16$38.80$41.50$40.15$32.50 09/18$21.90–$68.90$38.80--
$220.00Dec 18$50.50$54.20$52.35$110.14 08/17$34.80–$78.40$52.35--
$220.00Feb 19$59.00$63.00$61.00$68.85 09/08$43.05–$86.05$61.00--
$220.00May 21$68.60$72.50$70.55$72.70 08/28$52.25–$95.90$70.55--
$220.00Aug 20$76.00$80.50$78.25$103.50 08/21$60.00–$104.50$78.25--
$220.00Nov 19$83.50$87.50$85.50$87.00 08/31$67.00–$112.00$85.50--
$300.00Oct 16$0.55$4.60$2.58$2.30 09/18$1.50–$20.90$2.30--
$300.00Nov 20$9.50$12.90$11.20$8.50 09/18$6.40–$18.65$9.50--
$300.00Dec 18$13.90$16.60$15.25$22.30 09/11$9.35–$35.30$15.25--
$300.00Jan 15$17.20$21.20$19.20$16.50 09/18$11.60–$40.50$17.20--
$300.00Feb 19$23.60$27.40$25.50$60.45 08/11$16.70–$46.05$25.50--
$300.00May 21$34.40$38.50$36.45$42.00 09/10$25.70–$58.75$36.45--
$300.00Nov 19$51.50$56.00$53.75$62.80 08/28$40.50–$78.50$53.75--
$210.00Oct 16$47.80$50.80$49.30$110.10 07/27$28.25–$77.00$49.30--
$210.00Dec 18$57.50$61.40$59.45$116.40 08/17$40.40–$85.25$59.45--
$210.00Feb 19$65.40$69.30$67.35$158.40 07/24$48.20–$92.70$67.35--
$210.00Nov 19$88.50$93.00$90.75$90.80 08/28$71.25–$117.25$90.75--
$310.00Oct 16$0.60$3.50$2.05$1.30 09/18$1.33–$17.75$1.30--
$310.00Nov 20$8.20$9.80$9.00$10.10 09/02$4.95–$15.85$9.004
$310.00Dec 18$11.00$14.10$12.55$14.43 09/01$7.50–$31.70$12.55--
$310.00Jan 15$14.70$18.60$16.65$11.10 09/15$10.15–$36.60$14.70--
$310.00Feb 19$20.70$24.80$22.75$20.90 09/14$14.55–$42.15$20.90--
$310.00Apr 16$27.50$30.30$28.90$35.30 09/08$20.05–$49.75$28.90--
$310.00May 21$31.50$35.50$33.50$41.30 09/08$23.60–$55.35$33.50--
$310.00Aug 20$40.00$44.50$42.25$39.50 09/03$30.75–$65.75$40.00--
$310.00Nov 19$48.50$53.00$50.75$70.20 08/25$38.00–$75.25$50.75--
$200.00Oct 16$57.20$60.50$58.85$53.30 09/18$35.70–$86.15$57.20--
$200.00Nov 20$62.10$65.50$63.80$58.30 09/01$42.60–$75.05$62.10--
$200.00Dec 18$65.00$68.80$66.90$83.80 08/27$46.50–$93.15$66.90--
$200.00Jan 15$67.60$71.50$69.55$121.20 08/14$49.35–$95.75$69.55--
$200.00May 21$80.60$83.80$82.20$135.50 07/31$62.30–$108.25$82.20--
$320.00Oct 16$0.00$3.40$1.70$5.00 09/11$1.45–$15.05$1.70--
$320.00Nov 20$6.20$8.00$7.10$13.40 09/08$4.05–$13.35$7.10--
$320.00Dec 18$10.00$11.70$10.85$8.00 09/15$6.60–$28.35$10.0070
$320.00Jan 15$12.30$16.60$14.45$57.94 07/31$9.20–$33.35$14.45--
$320.00Feb 19$18.40$22.40$20.40$25.96 09/11$13.15–$38.90$20.40--
$320.00Apr 16$24.90$27.70$26.30$26.43 09/02$18.15–$46.55$26.30--
$320.00May 21$28.70$32.90$30.80$37.10 09/11$21.60–$51.90$30.80--
$320.00Nov 19$45.50$50.00$47.75$54.34 09/08$35.75–$72.25$47.75--
$195.00Oct 16$62.00$65.20$63.60$134.66 08/04$39.80–$90.50$63.60--
$195.00Dec 18$69.00$72.60$70.80$128.80 08/17$49.80–$97.20$70.80--
$190.00Dec 18$73.10$76.70$74.90$67.70 09/01$53.25–$101.25$73.10--
$190.00Jan 15$75.50$79.40$77.45$144.16 08/05$55.95–$103.55$77.45--
$190.00May 21$87.10$90.40$88.75$142.00 07/31$68.15–$114.90$88.75--
$185.00Dec 18$77.30$81.00$79.15$120.50 08/19$57.35–$104.95$79.15--
$185.00Jan 15$79.50$83.40$81.45$121.82 08/06$59.75–$107.35$81.45--
$180.00Aug 20$100.00$104.00$102.00$126.00 07/29$80.50–$128.50$102.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$13.00$16.80$14.90$21.48 09/18$13.85–$34.20$14.90--
$260.00Dec 18$28.00$31.70$29.85$29.12 09/11$28.20–$44.90$29.12--
$260.00Nov 19$56.00$60.50$58.25$70.00 09/15$56.00–$69.60$58.25--
$250.00Oct 16$9.80$11.50$10.65$15.63 09/18$9.80–$26.85$10.6544
$250.00Dec 18$23.00$26.50$24.75$23.20 08/27$22.90–$38.40$23.20--
$250.00Jan 15$26.00$29.10$27.55$41.30 09/15$26.60–$41.00$27.55--
$250.00Feb 19$31.10$34.90$33.00$40.00 09/14$31.15–$45.35$33.00--
$270.00Oct 16$19.20$22.80$21.00$30.65 09/18$18.65–$42.30$21.00--
$270.00Nov 20$29.50$33.10$31.30$29.60 09/09$29.05–$48.65$29.60--
$270.00Dec 18$34.00$37.40$35.70$33.70 09/08$33.00–$52.05$34.00--
$270.00Jan 15$36.50$40.50$38.50$44.05 09/18$36.45–$54.60$38.50--
$270.00May 21$50.20$54.20$52.20$61.35 09/14$50.10–$65.90$52.20--
$240.00Oct 16$5.20$8.00$6.60$17.00 09/15$6.60–$20.25$6.6072
$240.00Nov 20$14.50$17.00$15.75$15.28 09/11$15.45–$28.30$15.28--
$240.00Dec 18$18.10$21.90$20.00$24.60 09/18$19.00–$32.25$20.00--
$240.00Jan 15$21.00$24.80$22.90$21.50 09/11$21.60–$34.85$21.50--
$240.00Apr 16$31.10$35.00$33.05$43.25 09/15$31.45–$43.95$33.05--
$240.00May 21$34.10$38.10$36.10$47.05 09/15$34.35–$46.95$36.10--
$280.00Oct 16$26.10$29.80$27.95$52.52 09/15$24.95–$51.15$27.95--
$280.00Nov 20$36.80$39.50$38.15$58.04 09/15$35.00–$56.55$38.1535
$280.00Dec 18$40.00$43.60$41.80$40.10 09/08$39.00–$59.65$40.10--
$280.00Jan 15$43.30$46.80$45.05$43.22 08/27$42.40–$61.95$43.30--
$280.00Feb 19$48.30$52.20$50.25$57.43 09/02$47.15–$66.05$50.25--
$280.00Apr 16$53.20$57.00$55.10$52.70 09/08$52.25–$70.20$53.20--
$280.00May 21$56.40$60.40$58.40$67.95 09/14$55.65–$73.40$58.40--
$230.00Oct 16$3.50$5.00$4.25$7.50 09/18$4.25–$14.65$4.25641
$230.00Nov 20$11.70$13.10$12.40$23.18 09/15$12.20–$22.30$12.40--
$230.00Dec 18$14.10$18.10$16.10$17.89 08/20$16.10–$26.75$16.10--
$230.00Feb 19$21.60$25.50$23.55$22.30 09/11$22.25–$33.45$22.30--
$230.00Apr 16$26.40$30.50$28.45$27.16 09/08$27.00–$38.25$27.16--
$230.00May 21$29.20$33.20$31.20$33.90 08/28$29.90–$40.90$31.20--
$290.00Oct 16$34.30$37.60$35.95$22.47 08/13$31.85–$60.35$34.30--
$290.00Nov 20$43.00$46.50$44.75$44.67 09/10$41.00–$64.85$44.67--
$290.00Dec 18$47.00$50.10$48.55$52.70 08/31$44.70–$67.50$48.55--
$290.00Jan 15$49.50$53.40$51.45$61.00 09/01$48.45–$69.80$51.45--
$290.00Feb 19$54.90$58.60$56.75$62.83 09/02$52.95–$73.55$56.75--
$290.00Nov 19$74.50$78.50$76.50$83.40 09/01$73.50–$90.00$76.50--
$220.00Oct 16$1.85$2.90$2.38$4.50 09/18$2.38–$10.30$2.38--
$220.00Nov 20$7.90$10.00$8.95$10.50 09/09$8.95–$17.95$8.95--
$220.00Dec 18$11.60$14.60$13.10$16.90 09/03$13.05–$21.70$13.10--
$220.00Jan 15$13.00$17.10$15.05$21.15 09/14$15.05–$24.30$15.05--
$220.00May 21$24.60$28.80$26.70$26.15 09/08$25.85–$35.45$26.15--
$220.00Nov 19$35.00$39.50$37.25$36.46 09/08$35.50–$45.75$36.46--
$300.00Oct 16$43.00$46.20$44.60$56.87 09/02$38.05–$69.65$44.60--
$300.00Dec 18$53.60$57.30$55.45$57.39 09/10$50.80–$75.75$55.45--
$300.00Feb 19$61.50$65.40$63.45$59.90 08/21$59.05–$81.40$61.50--
$300.00May 21$69.70$73.50$71.60$81.20 09/03$68.40–$87.80$71.60--
$300.00Aug 20$75.50$80.00$77.75$76.46 08/10$74.50–$92.75$76.46--
$300.00Nov 19$81.00$85.50$83.25$84.30 08/21$80.00–$97.25$83.25--
$210.00Oct 16$0.40$2.15$1.27$6.89 09/15$1.27–$6.75$1.27--
$210.00Nov 20$5.00$7.50$6.25$8.55 09/10$6.25–$13.85$6.25--
$210.00Dec 18$7.70$11.70$9.70$17.40 09/15$9.70–$17.35$9.70--
$210.00Jan 15$10.00$14.00$12.00$13.80 09/04$11.95–$19.30$12.00--
$210.00Apr 16$18.60$22.50$20.55$19.40 09/08$19.50–$28.25$19.40--
$210.00May 21$20.80$25.00$22.90$25.50 08/28$22.15–$30.45$22.90--
$210.00Aug 20$26.00$30.50$28.25$28.00 09/10$26.55–$36.20$28.00--
$310.00Oct 16$52.00$55.30$53.65$65.60 09/18$44.95–$79.35$53.65--
$310.00Nov 19$87.50$92.00$89.75$97.40 09/01$86.50–$104.75$89.75--
$200.00Oct 16$0.00$2.80$1.40$1.70 09/18$1.10–$4.22$1.40--
$200.00Nov 20$4.30$5.80$5.05$10.50 09/15$5.05–$10.40$5.05--
$200.00Dec 18$5.40$9.40$7.40$9.60 09/18$7.40–$13.60$7.40--
$200.00Jan 15$7.30$11.40$9.35$16.00 09/15$9.25–$15.80$9.35--
$200.00Feb 19$11.00$15.00$13.00$14.50 08/28$12.45–$19.50$13.00--
$320.00Oct 16$61.30$64.60$62.95$49.50 08/19$51.95–$89.15$61.30--
$320.00Nov 20$66.40$69.90$68.15$88.44 09/15$62.65–$91.45$68.15--
$320.00Dec 18$69.20$72.80$71.00$80.76 09/01$63.70–$93.35$71.00--
$320.00Jan 15$71.60$75.50$73.55$54.67 08/13$67.55–$94.85$71.60--
$195.00Oct 16$0.10$0.95$0.53$1.30 09/09$0.53–$3.10$0.53--
$195.00Nov 20$2.70$5.80$4.25$9.40 09/15$4.25–$9.05$4.25--
$195.00Dec 18$4.70$8.60$6.65$12.20 09/15$6.65–$12.15$6.65--
$195.00Jan 15$6.30$10.30$8.30$14.20 09/15$8.30–$14.00$8.30--
$195.00Feb 19$9.90$13.50$11.70$14.50 08/28$11.50–$17.55$11.70--
$190.00Oct 16$0.00$0.90$0.45$2.45 08/12$0.45–$2.65$0.45--
$190.00Dec 18$3.90$7.50$5.70$8.10 09/01$5.70–$10.70$5.70--
$190.00Jan 15$5.40$9.20$7.30$12.35 09/15$7.25–$12.85$7.30--
$190.00Feb 19$8.30$12.40$10.35$11.00 09/10$10.15–$16.05$10.35--
$190.00Aug 20$18.50$23.00$20.75$26.75 09/15$19.80–$26.75$20.75--
$330.00Oct 16$70.70$74.30$72.50$72.27 09/04$59.15–$99.10$72.27--
$330.00Dec 18$77.60$81.00$79.30$71.55 08/20$70.45–$102.45$77.60--
$330.00Feb 19$83.80$87.70$85.75$72.30 08/18$78.55–$106.25$83.80--
$185.00Oct 16$0.00$0.70$0.35$1.00 08/31$0.35–$2.30$0.35--
$185.00Nov 20$1.70$3.40$2.55$6.10 09/15$2.55–$6.55$2.55--
$185.00Dec 18$3.50$6.80$5.15$7.30 09/01$5.10–$9.20$5.15--
$185.00Jan 15$4.70$8.20$6.45$9.60 09/14$6.40–$10.90$6.45--
$185.00Aug 20$16.60$21.50$19.05$22.30 08/10$18.10–$25.00$19.05--
$180.00Oct 16$0.00$2.50$1.25$1.25 08/27$1.25–$2.17$1.25--
$180.00Nov 20$2.05$2.75$2.40$3.29 09/18$2.40–$5.35$2.409
$180.00Dec 18$2.00$6.20$4.10$9.30 07/31$4.10–$8.00$4.10--
$180.00Apr 16$9.30$13.40$11.35$12.00 09/10$10.95–$16.35$11.35--
$340.00Oct 16$80.40$84.10$82.25$85.73 08/31$67.25–$108.60$82.25--
$340.00Dec 18$86.10$89.50$87.80$78.33 08/20$78.20–$111.05$86.10--
$340.00Feb 19$91.90$95.80$93.85$75.10 08/14$86.05–$115.05$91.90--
$175.00Oct 16$0.00$2.45$1.23$1.10 09/15$1.23–$1.80$1.10--
$175.00Nov 20$0.25$4.00$2.13$4.00 09/14$1.83–$4.20$2.13--
$170.00Nov 20$0.55$3.00$1.78$3.00 09/15$1.78–$3.85$1.78--
$170.00Dec 18$1.25$4.90$3.08$6.20 09/15$2.90–$5.40$3.08--
$170.00Nov 19$16.20$20.50$18.35$21.00 09/14$17.55–$22.40$18.35--
$165.00Dec 18$0.35$4.70$2.53$9.00 07/30$2.53–$4.85$2.53--
$165.00Feb 19$3.40$7.00$5.20$6.70 08/31$5.20–$8.95$5.20--
$160.00Oct 16$0.00$2.25$1.13$2.75 07/24$1.13–$1.50$1.13--

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 206
Total Puts 113
Put/Call Ratio 0.55
Net Difference 93

Prior's Put/Call Breakdown

Total Calls 422
Total Puts 106
Put/Call Ratio 0.25
Net Difference 316

Prior 7-Day Put/Call Summary

Total Calls 2,749
Total Puts 2,757
Average Put/Call Ratio 1.29
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