Tour v528
MKSI
MKS INC
$260.82 +1.10%
$260.65 (-0.07%)🌙
as of 09/25 06:41 PM
(9/24 18:49) ◀
|
Friday, September 25, 2026 (6:41pm)
January 2026
|
▶
◀ 9/25 18:41

Option Volume

Detail
ℹ
Current (09/25) 288
Calls: 142 (49%)
Puts: 146 (51%)
Prior (09/24) 319
Calls: 206 (65%)
Puts: 113 (35%)
Current vs Prior -9.72%
Calls: -31.07% (Calls)
Puts: +29.20% (Puts)
Prior 7-Day Total 5,549
Calls: 2,864 (52%)
Puts: 2,685 (48%)
Prior 7-Day Average 792
Calls: 409 (52%)
Puts: 383 (48%)
Current vs Prior 7-Day Avg -63.67%
Calls: -65.29%
Puts: -61.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $408.4K
Calls: $348.2K (85%)
Puts: $60.2K (15%)
Prior (09/24) $556.8K
Calls: $360.1K (65%)
Puts: $196.7K (35%)
Current vs Prior -26.65%
Calls: -3.29%
Puts: -69.41%
Prior 7-Day Total $6.17M
Calls: $3.52M (57%)
Puts: $2.65M (43%)
Prior 7-Day Average $882.0K
Calls: $503.1K (57%)
Puts: $378.9K (43%)
Current vs Prior 7-Day Avg -53.70%
Calls: -30.79%
Puts: -84.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 1.03
Prior (09/24) 0.55
Current vs Prior +87.44%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -4.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 3,341
Calls: 1,798 (54%)
Puts: 1,543 (46%)
Prior (09/24) 2,678
Calls: 1,852 (69%)
Puts: 826 (31%)
Current vs Prior +24.76%
Prior 7-Day Total 25,063
Calls: 16,267 (65%)
Puts: 8,796 (35%)
Prior 7-Day Average 3,580
Calls: 2,323 (65%)
Puts: 1,256 (35%)
Current vs Prior 7-Day Avg -6.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 12.36% | 21.16%
Prior 12.85% | 21.53%
Current vs Prior -3.77% | -1.71%
Prior 7-Day Avg 10.44% | 18.40%
Current vs 7-Day Avg +18.42% | +15.02%
Prior 7-Day Eod 12.85% | 21.53%
Current vs 7-Day Eod -3.77% | -1.71%
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

Strong bullish conviction with 85% of dollar volume in calls ($348.2K) vs puts ($60.2K). Slightly bearish P/C ratio of 1.03. P/C ratio rising 87% - increased hedging/bearish positioning. Rising open interest (up 25%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1639.2042.60$40.908.3%10.85--

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 0.70, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1618.9021.30$20.1011.9%20.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1639.2042.60$40.908.3%10.85--
$270.00Oct 1617.0019.00$18.0011.1%10.5845

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 145, top 121)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 168.1010.80$9.4528.6%50.4290
$250.00Oct 1618.9021.30$20.1011.9%20.66--
$280.00Oct 165.608.00$6.8035.3%10.32803
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 162.503.70$3.1038.7%1210.16643
$250.00Oct 167.408.50$7.9513.8%110.3443
$220.00Oct 161.352.60$1.9863.1%30.10692
$270.00Oct 1617.0019.00$18.0011.1%10.5845
$300.00Oct 1639.2042.60$40.908.3%10.85--

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. 5 found (best R:R 2.77, avg 3.14)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$2.65$7.35$2.6542%2.77$272.65
$250.00$270.00Oct 16$10.65$9.35$10.6566%0.88$260.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Oct 16$1.12$8.88$1.1216%7.93$228.88
$250.00$230.00Oct 16$4.85$15.15$4.8534%3.12$245.15
$270.00$250.00Oct 16$10.05$9.95$10.0558%0.99$259.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.32, avg 0.27)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$2.65$2.65$7.3558%0.36$272.65
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$230.00Oct 16$4.85$4.85$15.1566%0.32$245.15
$230.00$220.00Oct 16$1.12$1.12$8.8884%0.13$228.88

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. 2 found (cheapest 10.52% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$9.45$18.00$27.45$242.55$297.4510.52%
$250.00Oct 16$20.10$7.95$28.05$221.95$278.0510.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.37% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$220.00Oct 16$6.80$1.98$8.78$211.22$288.78
$280.00$230.00Oct 16$6.80$3.10$9.90$220.10$289.90
$280.00$250.00Oct 16$6.80$7.95$14.75$235.25$294.75
$270.00$220.00Oct 16$9.45$1.98$11.43$208.57$281.43
$270.00$230.00Oct 16$9.45$3.10$12.55$217.45$282.55
$270.00$250.00Oct 16$9.45$7.95$17.40$232.60$287.40

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.85, cheapest $5.20)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Oct 16$5.20$14.8042%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.86, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$4.15$5.85
$250.00$270.001:2Oct 16$1.20$18.80
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Oct 16-$0.86$9.14
$300.00$270.001:2Oct 16$4.90$25.10
$270.00$250.001:2Oct 16$2.10$17.90
$250.00$230.001:2Oct 16$1.75$18.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.11%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$8.100.423.5%3.11%6.63%590
$280.00Oct 16$5.600.327.3%2.15%9.50%1803

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, 197 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 $260.00 01-15 call last traded $36.90 on 08/28 (now $33.80/$36.00) — try a limit near $34.90. Also watch the $270.00 11-20 call last traded $15.90 on 09/18 (now $20.50/$22.80) — try a limit near $20.50; the $260.00 12-18 call last traded $23.60 on 09/14 (now $29.20/$32.90) — try a limit near $29.20. Most tradeable put: the $270.00 10-16 put last traded $30.65 on 09/18 (now $17.00/$19.00) — try a limit near $18.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$12.70$15.80$14.25$11.56 09/18$5.60–$37.45$12.70--
$260.00Dec 18$29.20$32.90$31.05$23.60 09/14$18.15–$51.40$29.2010
$260.00Jan 15$33.80$36.00$34.90$36.90 08/28$21.70–$55.40$34.9011
$260.00Feb 19$39.90$43.70$41.80$67.00 08/19$26.80–$60.85$41.80--
$260.00Apr 16$46.40$50.50$48.45$68.50 08/20$33.00–$67.75$48.45--
$260.00May 21$50.70$54.40$52.55$54.00 08/28$36.70–$73.10$52.55--
$260.00Aug 20$59.60$64.00$61.80$67.00 09/08$44.50–$82.75$61.80--
$260.00Nov 19$67.50$72.00$69.75$66.00 09/02$51.50–$91.00$67.50--
$270.00Oct 16$8.10$10.80$9.45$7.60 09/18$3.93–$32.35$8.1090
$270.00Nov 20$20.50$22.80$21.65$15.90 09/18$11.70–$29.80$20.508
$270.00Dec 18$25.40$27.90$26.65$15.30 09/15$16.00–$46.95$25.40--
$270.00Jan 15$29.40$31.70$30.55$25.70 09/18$18.55–$50.60$29.40--
$270.00Feb 19$35.60$39.40$37.50$27.20 09/15$23.80–$56.05$35.60--
$270.00May 21$46.60$50.60$48.60$41.00 09/18$33.50–$68.40$46.60--
$270.00Aug 20$55.50$60.00$57.75$61.90 09/08$41.50–$78.70$57.75--
$270.00Nov 19$64.00$68.00$66.00$60.00 09/03$48.25–$87.75$64.00--
$250.00Oct 16$18.90$21.30$20.10$14.00 09/18$8.20–$43.85$18.90--
$250.00Nov 20$30.50$33.30$31.90$25.07 09/18$17.15–$40.05$30.50--
$250.00Dec 18$34.50$38.00$36.25$28.80 09/14$21.60–$57.05$34.50--
$250.00Jan 15$38.50$41.70$40.10$42.40 08/31$25.05–$61.00$40.10--
$250.00Feb 19$44.60$48.40$46.50$82.50 07/28$30.35–$66.15$46.50--
$250.00May 21$55.20$59.00$57.10$58.74 08/28$39.95–$77.70$57.10--
$250.00Nov 19$72.00$76.00$74.00$69.34 09/02$55.00–$95.75$72.00--
$280.00Oct 16$5.60$8.00$6.80$4.40 09/18$2.90–$27.55$5.60803
$280.00Nov 20$16.50$20.00$18.25$20.80 09/04$9.45–$25.65$18.25--
$280.00Dec 18$21.40$24.00$22.70$16.70 09/14$13.10–$42.00$21.40--
$280.00Jan 15$24.70$28.70$26.70$21.40 09/18$16.15–$46.20$24.70--
$280.00May 21$42.70$46.60$44.65$38.00 09/18$30.65–$64.45$42.70--
$280.00Aug 20$51.60$56.00$53.80$91.40 08/10$38.50–$74.75$53.80--
$280.00Nov 19$60.00$64.50$62.25$69.00 08/28$45.75–$83.25$62.25--
$240.00Oct 16$25.10$27.80$26.45$19.04 09/18$11.80–$50.25$25.10--
$240.00Nov 20$35.50$38.30$36.90$20.50 09/15$21.10–$46.15$35.50--
$240.00Dec 18$40.00$43.80$41.90$82.90 07/30$25.45–$63.40$41.90--
$240.00Apr 16$56.10$60.00$58.05$39.92 09/15$40.25–$78.20$56.10--
$240.00May 21$60.00$63.90$61.95$68.60 08/28$43.80–$82.90$61.95--
$240.00Nov 19$76.00$80.00$78.00$77.50 08/28$59.00–$100.25$77.50--
$290.00Oct 16$3.50$4.80$4.15$1.85 09/15$2.15–$23.55$3.50--
$290.00Nov 20$13.70$16.10$14.90$11.01 09/18$7.55–$21.70$13.7014
$290.00Dec 18$18.20$20.40$19.30$18.40 09/01$11.10–$37.75$18.40--
$290.00Jan 15$21.10$25.30$23.20$14.30 09/15$14.20–$42.10$21.10--
$290.00Feb 19$27.90$31.50$29.70$26.70 09/01$18.95–$47.90$27.90--
$290.00May 21$39.20$43.20$41.20$53.90 08/26$28.15–$60.75$41.20--
$290.00Aug 20$48.00$52.50$50.25$46.30 09/01$35.75–$70.75$48.00--
$290.00Nov 19$56.50$61.00$58.75$66.20 08/28$43.00–$79.75$58.75--
$230.00Oct 16$33.50$36.30$34.90$15.10 09/15$16.30–$57.65$33.50--
$230.00Dec 18$46.00$50.00$48.00$42.25 09/03$29.90–$69.25$46.00--
$230.00Jan 15$49.50$52.90$51.20$57.90 09/08$33.30–$72.45$51.20--
$230.00Feb 19$55.10$59.10$57.10$72.20 08/26$38.25–$77.25$57.10--
$230.00Apr 16$61.40$65.40$63.40$44.02 09/15$44.35–$83.55$61.40--
$230.00May 21$65.20$69.00$67.10$67.90 08/28$47.90–$88.15$67.10--
$230.00Nov 19$81.00$85.00$83.00$81.90 08/28$63.00–$104.75$81.90--
$300.00Oct 16$0.55$4.30$2.42$2.30 09/18$1.50–$20.00$2.30--
$300.00Nov 20$10.00$14.00$12.00$8.50 09/18$6.40–$18.65$10.00--
$300.00Dec 18$14.90$17.00$15.95$22.30 09/11$9.35–$33.60$15.95--
$300.00Jan 15$18.00$22.10$20.05$16.50 09/18$11.60–$38.55$18.00--
$300.00Feb 19$24.60$27.90$26.25$60.45 08/11$16.70–$44.00$26.25--
$300.00May 21$36.60$39.00$37.80$42.00 09/10$25.70–$57.05$37.80--
$300.00Nov 19$53.50$58.00$55.75$62.80 08/28$40.50–$76.25$55.75--
$220.00Oct 16$42.00$44.80$43.40$32.50 09/18$21.90–$65.60$42.00--
$220.00Dec 18$52.80$56.60$54.70$110.14 08/17$34.80–$76.05$54.70--
$220.00Feb 19$61.20$65.00$63.10$68.85 09/08$43.05–$83.40$63.10--
$220.00May 21$70.80$74.00$72.40$72.70 08/28$52.25–$93.70$72.40--
$220.00Aug 20$78.50$83.00$80.75$103.50 08/21$60.00–$102.20$80.75--
$220.00Nov 19$86.00$90.00$88.00$87.00 08/31$67.00–$109.75$87.00--
$310.00Oct 16$0.75$2.90$1.83$1.30 09/18$1.33–$16.80$1.30--
$310.00Nov 20$8.70$10.50$9.60$10.10 09/02$4.95–$15.85$9.60--
$310.00Dec 18$12.50$14.60$13.55$14.43 09/01$7.50–$30.35$13.55--
$310.00Jan 15$16.20$18.20$17.20$11.10 09/15$10.15–$34.60$16.20--
$310.00Feb 19$22.20$25.90$24.05$20.90 09/14$14.55–$40.65$22.20--
$310.00Apr 16$28.20$31.60$29.90$35.30 09/08$20.05–$48.15$29.90--
$310.00May 21$32.70$36.70$34.70$41.30 09/08$23.60–$53.55$34.70--
$310.00Aug 20$42.00$46.00$44.00$39.50 09/03$30.75–$63.75$42.00--
$310.00Nov 19$50.00$54.50$52.25$70.20 08/25$38.00–$72.75$52.25--
$210.00Oct 16$50.80$53.60$52.20$110.10 07/27$28.25–$74.25$52.20--
$210.00Dec 18$60.70$63.40$62.05$116.40 08/17$40.40–$83.30$62.05--
$210.00Feb 19$67.80$71.20$69.50$158.40 07/24$48.20–$89.95$69.50--
$210.00Nov 19$91.00$95.50$93.25$90.80 08/28$71.25–$115.00$91.00--
$320.00Oct 16$0.00$2.50$1.25$5.00 09/11$1.25–$13.45$1.25--
$320.00Nov 20$6.60$8.60$7.60$13.40 09/08$4.05–$13.35$7.605
$320.00Dec 18$10.50$12.20$11.35$8.00 09/15$6.60–$26.85$10.50--
$320.00Jan 15$13.80$16.50$15.15$57.94 07/31$9.20–$31.35$15.15--
$320.00Feb 19$19.00$22.70$20.85$25.96 09/11$13.15–$37.15$20.85--
$320.00Apr 16$25.50$28.70$27.10$26.43 09/02$18.15–$44.75$26.43--
$320.00May 21$29.80$34.00$31.90$37.10 09/11$21.60–$50.20$31.90--
$320.00Nov 19$47.00$52.00$49.50$54.34 09/08$35.75–$70.25$49.50--
$200.00Oct 16$60.50$63.60$62.05$53.30 09/18$35.70–$83.00$60.50--
$200.00Nov 20$65.00$68.10$66.55$58.30 09/01$42.60–$75.05$65.00--
$200.00Dec 18$67.80$71.20$69.50$83.80 08/27$46.50–$90.65$69.50--
$200.00Jan 15$70.50$73.80$72.15$121.20 08/14$49.35–$93.35$72.15--
$200.00May 21$83.10$86.50$84.80$135.50 07/31$62.30–$106.00$84.80--
$195.00Oct 16$65.20$68.50$66.85$134.66 08/04$39.80–$87.25$66.85--
$195.00Dec 18$72.00$75.10$73.55$128.80 08/17$49.80–$94.75$73.55--
$330.00Nov 20$4.90$6.90$5.90--$5.90–$5.90—$4.902
$190.00Dec 18$76.00$79.00$77.50$67.70 09/01$53.25–$98.75$76.00--
$190.00Jan 15$78.10$81.50$79.80$144.16 08/05$55.95–$100.75$79.80--
$190.00May 21$89.70$93.20$91.45$142.00 07/31$68.15–$112.60$91.45--
$185.00Dec 18$80.10$83.60$81.85$120.50 08/19$57.35–$102.75$81.85--
$185.00Jan 15$82.60$85.60$84.10$121.82 08/06$59.75–$104.75$84.10--
$340.00Dec 18$6.70$10.10$8.40--$8.40–$8.40—$6.70833
$180.00Aug 20$102.50$107.00$104.75$126.00 07/29$80.50–$126.00$104.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$11.90$13.40$12.65$21.48 09/18$12.65–$34.20$12.65--
$260.00Dec 18$27.00$28.60$27.80$29.12 09/11$27.80–$44.90$27.80--
$260.00Nov 19$54.50$59.00$56.75$70.00 09/15$56.00–$69.60$56.75--
$260.00Nov 20$22.50$25.30$23.90--$23.90–$23.90—$22.50111
$270.00Oct 16$17.00$19.00$18.00$30.65 09/18$18.00–$42.30$18.0045
$270.00Nov 20$28.20$30.30$29.25$29.60 09/09$29.05–$48.65$29.25--
$270.00Dec 18$32.30$35.30$33.80$33.70 09/08$33.00–$52.05$33.70--
$270.00Jan 15$35.40$37.30$36.35$44.05 09/18$36.35–$54.60$36.35--
$270.00May 21$49.40$52.50$50.95$61.35 09/14$50.10–$65.90$50.95--
$250.00Oct 16$7.40$8.50$7.95$15.63 09/18$7.95–$26.85$7.9543
$250.00Dec 18$22.00$23.90$22.95$23.20 08/27$22.90–$38.40$22.95--
$250.00Jan 15$25.10$27.90$26.50$41.30 09/15$26.50–$41.00$26.50--
$250.00Feb 19$29.10$33.50$31.30$40.00 09/14$31.15–$45.35$31.30--
$280.00Oct 16$23.50$26.80$25.15$52.52 09/15$24.95–$51.15$25.15--
$280.00Nov 20$34.00$36.50$35.25$58.04 09/15$35.00–$56.55$35.25--
$280.00Dec 18$37.50$41.20$39.35$40.10 09/08$39.00–$59.65$39.35--
$280.00Jan 15$41.10$44.40$42.75$43.22 08/27$42.40–$61.95$42.75--
$280.00Feb 19$46.00$50.00$48.00$57.43 09/02$47.35–$66.05$48.00--
$280.00Apr 16$51.30$55.10$53.20$52.70 09/08$52.25–$70.20$52.70--
$280.00May 21$54.60$58.50$56.55$67.95 09/14$55.65–$73.40$56.55--
$240.00Oct 16$4.30$5.70$5.00$17.00 09/15$5.00–$20.25$5.00--
$240.00Nov 20$13.70$15.60$14.65$15.28 09/11$14.65–$28.30$14.65--
$240.00Dec 18$17.00$20.60$18.80$24.60 09/18$18.80–$32.25$18.80--
$240.00Jan 15$19.90$23.20$21.55$21.50 09/11$21.55–$34.85$21.50--
$240.00Apr 16$29.80$33.50$31.65$43.25 09/15$31.45–$43.95$31.65--
$240.00May 21$32.70$36.60$34.65$47.05 09/15$34.35–$46.95$34.65--
$290.00Oct 16$30.80$34.00$32.40$22.47 08/13$31.85–$60.35$30.80--
$290.00Nov 20$40.80$43.10$41.95$44.67 09/10$41.00–$64.85$41.95--
$290.00Dec 18$44.70$46.60$45.65$52.70 08/31$45.05–$67.50$45.65--
$290.00Jan 15$47.00$50.80$48.90$61.00 09/01$48.45–$69.80$48.90--
$290.00Feb 19$52.30$55.90$54.10$62.83 09/02$53.40–$73.55$54.10--
$290.00Nov 19$72.50$77.00$74.75$83.40 09/01$73.50–$90.00$74.75--
$230.00Oct 16$2.50$3.70$3.10$7.50 09/18$3.10–$14.65$3.10643
$230.00Nov 20$9.50$12.90$11.20$23.18 09/15$11.20–$22.30$11.20--
$230.00Dec 18$13.80$16.70$15.25$17.89 08/20$15.25–$26.75$15.25--
$230.00Feb 19$21.00$24.10$22.55$22.30 09/11$22.25–$33.45$22.30--
$230.00Apr 16$25.30$28.80$27.05$27.16 09/08$27.00–$38.25$27.05--
$230.00May 21$28.20$31.80$30.00$33.90 08/28$29.90–$40.90$30.00--
$300.00Oct 16$39.20$42.60$40.90$56.87 09/02$38.65–$69.65$40.90--
$300.00Dec 18$51.00$54.60$52.80$57.39 09/10$51.50–$75.75$52.80--
$300.00Feb 19$59.70$63.00$61.35$59.90 08/21$59.80–$81.40$59.90--
$300.00May 21$68.10$70.70$69.40$81.20 09/03$68.40–$87.80$69.40--
$300.00Aug 20$73.50$78.00$75.75$76.46 08/10$74.50–$92.75$75.75--
$300.00Nov 19$79.00$83.50$81.25$84.30 08/21$80.00–$97.25$81.25--
$220.00Oct 16$1.35$2.60$1.98$4.50 09/18$1.98–$10.30$1.98692
$220.00Nov 20$6.00$9.50$7.75$10.50 09/09$7.75–$17.95$7.75--
$220.00Dec 18$9.50$13.50$11.50$16.90 09/03$11.50–$21.70$11.50--
$220.00Jan 15$12.90$15.90$14.40$21.15 09/14$14.40–$24.30$14.40--
$220.00May 21$23.80$27.60$25.70$26.15 09/08$25.70–$35.45$25.70--
$220.00Nov 19$34.50$38.50$36.50$36.46 09/08$35.50–$45.75$36.46--
$310.00Oct 16$48.30$51.60$49.95$65.60 09/18$45.65–$79.35$49.95--
$310.00Nov 19$85.50$90.00$87.75$97.40 09/01$86.50–$104.75$87.75--
$210.00Oct 16$0.00$1.95$0.98$6.89 09/15$0.98–$6.75$0.98--
$210.00Nov 20$4.00$7.80$5.90$8.55 09/10$5.90–$13.85$5.90--
$210.00Dec 18$6.80$10.00$8.40$17.40 09/15$8.40–$17.35$8.40--
$210.00Jan 15$8.90$13.00$10.95$13.80 09/04$10.95–$19.30$10.95--
$210.00Apr 16$17.40$21.20$19.30$19.40 09/08$19.30–$28.25$19.30--
$210.00May 21$20.10$23.90$22.00$25.50 08/28$22.00–$30.45$22.00--
$210.00Aug 20$25.50$29.50$27.50$28.00 09/10$26.55–$36.20$27.50--
$320.00Oct 16$57.80$61.00$59.40$49.50 08/19$52.80–$89.15$57.80--
$320.00Nov 20$63.50$66.50$65.00$88.44 09/15$62.65–$91.45$65.00--
$320.00Dec 18$66.00$69.90$67.95$80.76 09/01$64.80–$93.35$67.95--
$320.00Jan 15$68.50$72.20$70.35$54.67 08/13$68.30–$94.85$68.50--
$200.00Oct 16$0.00$2.50$1.25$1.70 09/18$1.10–$4.22$1.25--
$200.00Nov 20$2.00$6.00$4.00$10.50 09/15$4.00–$10.40$4.00--
$200.00Dec 18$5.30$8.60$6.95$9.60 09/18$6.95–$13.60$6.95--
$200.00Jan 15$6.50$10.40$8.45$16.00 09/15$8.45–$15.80$8.45--
$200.00Feb 19$10.60$13.90$12.25$14.50 08/28$12.25–$19.50$12.25--
$195.00Oct 16$0.00$2.55$1.27$1.30 09/09$0.53–$3.10$1.27--
$195.00Nov 20$2.50$5.10$3.80$9.40 09/15$3.80–$9.05$3.80--
$195.00Dec 18$4.50$7.70$6.10$12.20 09/15$6.10–$12.15$6.10--
$195.00Jan 15$6.20$9.00$7.60$14.20 09/15$7.60–$14.00$7.60--
$195.00Feb 19$8.70$12.60$10.65$14.50 08/28$10.65–$17.55$10.65--
$330.00Oct 16$67.50$70.70$69.10$72.27 09/04$60.90–$99.10$69.10--
$330.00Dec 18$74.50$77.70$76.10$71.55 08/20$71.80–$102.45$74.50--
$330.00Feb 19$81.30$84.90$83.10$72.30 08/18$79.55–$106.25$81.30--
$190.00Oct 16$0.00$2.50$1.25$2.45 08/12$0.45–$2.65$1.25--
$190.00Dec 18$2.70$6.10$4.40$8.10 09/01$4.40–$10.70$4.40--
$190.00Jan 15$4.30$8.20$6.25$12.35 09/15$6.25–$12.85$6.25--
$190.00Feb 19$7.60$11.20$9.40$11.00 09/10$9.40–$16.05$9.40--
$190.00Aug 20$17.60$22.50$20.05$26.75 09/15$19.80–$26.75$20.05--
$185.00Oct 16$0.00$2.35$1.18$1.00 08/31$0.35–$2.28$1.00--
$185.00Nov 20$0.90$3.80$2.35$6.10 09/15$2.35–$6.55$2.35--
$185.00Dec 18$2.80$5.40$4.10$7.30 09/01$4.10–$9.20$4.10--
$185.00Jan 15$3.50$6.90$5.20$9.60 09/14$5.20–$10.90$5.20--
$185.00Aug 20$16.00$20.50$18.25$22.30 08/10$18.10–$25.00$18.25--
$340.00Oct 16$77.30$80.70$79.00$85.73 08/31$68.85–$108.60$79.00--
$340.00Dec 18$83.00$86.30$84.65$78.33 08/20$79.10–$111.05$83.00--
$340.00Feb 19$89.00$92.30$90.65$75.10 08/14$86.75–$115.05$89.00--
$180.00Oct 16$0.00$0.95$0.48$1.25 08/27$0.48–$2.17$0.48--
$180.00Nov 20$0.45$3.30$1.88$3.29 09/18$1.88–$5.35$1.88--
$180.00Dec 18$1.50$5.30$3.40$9.30 07/31$3.40–$8.00$3.40--
$180.00Apr 16$8.30$12.40$10.35$12.00 09/10$10.35–$16.35$10.35--
$175.00Oct 16$0.00$1.35$0.68$1.10 09/15$0.68–$1.80$0.68--
$175.00Nov 20$0.40$2.85$1.63$4.00 09/14$1.63–$4.20$1.63--
$170.00Nov 20$0.05$3.20$1.63$3.00 09/15$1.63–$3.85$1.63--
$170.00Dec 18$1.20$3.70$2.45$6.20 09/15$2.45–$5.40$2.45--
$170.00Nov 19$15.30$20.00$17.65$21.00 09/14$17.55–$22.40$17.65--
$165.00Dec 18$0.45$3.90$2.17$9.00 07/30$2.17–$4.85$2.17--
$165.00Feb 19$3.50$6.30$4.90$6.70 08/31$4.90–$8.95$4.90--

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 142
Total Puts 146
Put/Call Ratio 1.03
Net Difference -4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,864
Total Puts 2,685
Average Put/Call Ratio 1.08
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