Tour v528
MKSI
MKS INC
$258.38 -0.94%
$256.70 (-0.65%)🌙
as of 09/29 03:29 AM
(9/25 18:41) ◀
|
Monday, September 28, 2026 (3:29am)
January 2026
|
▶ (9/29 18:43)
◀ 9/28 03:29 ▶

Option Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) 288
Calls: 142 (49%)
Puts: 146 (51%)
Current vs Prior -100.00%
Calls: -100.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 5,310
Calls: 2,655 (50%)
Puts: 2,655 (50%)
Prior 7-Day Average 758
Calls: 379 (50%)
Puts: 379 (50%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) $408.4K
Calls: $348.2K (85%)
Puts: $60.2K (15%)
Current vs Prior -100.00%
Calls: -100.00%
Puts: -100.00%
Prior 7-Day Total $6.38M
Calls: $3.75M (59%)
Puts: $2.63M (41%)
Prior 7-Day Average $911.8K
Calls: $536.0K (59%)
Puts: $375.9K (41%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.00
Prior (09/25) 1.03
Current vs Prior -2.74%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -13.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 1,159
Calls: 839 (72%)
Puts: 320 (28%)
Prior (09/25) 3,341
Calls: 1,798 (54%)
Puts: 1,543 (46%)
Current vs Prior -65.31%
Prior 7-Day Total 25,443
Calls: 15,910 (63%)
Puts: 9,533 (37%)
Prior 7-Day Average 3,634
Calls: 2,272 (63%)
Puts: 1,361 (37%)
Current vs Prior 7-Day Avg -68.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.69% | 20.92%
Prior 12.36% | 21.16%
Current vs Prior -5.47% | -1.16%
Prior 7-Day Avg 10.92% | 19.10%
Current vs 7-Day Avg +7.08% | +9.55%
Prior 7-Day Eod 12.36% | 21.16%
Current vs 7-Day Eod -5.47% | -1.16%
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

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. Call-heavy open interest (839 calls vs 320 puts) suggests bullish positioning. Declining open interest (down 65%) indicates positions being closed.

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

No options available for this category

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. 1 found (avg delta 0.64, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1616.1019.10$17.6017.0%--0.64311
PUTS (0)
No puts meet the criteria

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

No options available for this category

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. 1 found (best R:R 2.51, avg 2.51)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$2.85$7.15$2.8536%2.51$247.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.40, avg 0.40)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$2.85$2.85$7.1564%0.40$247.15

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 9.95% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Oct 16$17.60$8.10$25.70$224.30$275.709.95%

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

No strangle setups found

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-2.40, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$2.40$7.60

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

No covered call setups found

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 748 vol/day, 199 traded recently)

MKSI averages only 748 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 11-20 call last traded $30.70 on 09/25 (now $28.30/$30.40) — try a limit near $29.35. Also watch the $300.00 11-20 call last traded $11.06 on 09/24 (now $10.30/$11.70) — try a limit near $11.00; the $310.00 02-19 call last traded $20.90 on 09/14 (now $20.20/$23.80) — try a limit near $20.90. Most tradeable put: the $270.00 11-20 put last traded $29.60 on 09/09 (now $28.50/$31.80) — try a limit near $29.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$10.60$13.20$11.90$12.50 09/24$5.60–$31.75$11.90--
$260.00Nov 20$23.00$25.50$24.25$24.54 09/24$14.05–$35.15$24.25--
$260.00Dec 18$27.50$30.80$29.15$30.40 09/25$18.15–$44.75$29.15--
$260.00Jan 15$31.70$35.00$33.35$36.00 09/25$21.70–$48.65$33.35--
$260.00Feb 19$38.20$42.00$40.10$67.00 08/19$26.80–$54.45$40.10--
$260.00Apr 16$44.50$48.50$46.50$68.50 08/20$33.00–$61.05$46.50--
$260.00May 21$48.80$52.90$50.85$54.00 08/28$36.70–$66.00$50.85--
$260.00Aug 20$57.50$62.00$59.75$67.00 09/08$44.50–$75.75$59.75--
$260.00Nov 19$66.00$70.00$68.00$66.00 09/02$51.50–$84.30$66.00--
$250.00Oct 16$16.10$19.10$17.60$20.19 09/25$8.20–$37.10$17.60311
$250.00Nov 20$28.30$30.40$29.35$30.70 09/25$17.15–$40.05$29.356
$250.00Dec 18$32.40$35.40$33.90$28.80 09/14$21.60–$50.15$32.40--
$250.00Jan 15$36.20$39.70$37.95$42.40 08/31$25.05–$53.85$37.95--
$250.00May 21$53.30$57.50$55.40$53.40 09/21$39.95–$70.45$53.40--
$250.00Nov 19$70.00$74.00$72.00$69.34 09/02$55.00–$88.25$70.00--
$270.00Oct 16$6.70$8.70$7.70$9.50 09/25$3.93–$26.55$7.70--
$270.00Nov 20$18.50$21.80$20.15$20.50 09/25$11.70–$29.80$20.15--
$270.00Dec 18$23.60$26.40$25.00$15.30 09/15$16.00–$40.00$23.60--
$270.00Jan 15$27.40$30.90$29.15$28.76 09/21$18.55–$43.90$28.76--
$270.00Feb 19$33.70$37.20$35.45$35.50 09/21$23.80–$49.80$35.45--
$270.00May 21$44.70$48.60$46.65$41.00 09/18$33.50–$61.50$44.70--
$270.00Aug 20$53.50$58.00$55.75$61.90 09/08$41.50–$71.75$55.75--
$270.00Nov 19$62.00$66.50$64.25$60.00 09/03$48.25–$80.30$62.00--
$240.00Oct 16$23.00$25.80$24.40$19.04 09/18$11.80–$44.00$23.00--
$240.00Nov 20$33.00$36.60$34.80$20.50 09/15$21.10–$46.15$33.00--
$240.00Dec 18$37.50$41.30$39.40$82.90 07/30$25.45–$55.90$39.40--
$240.00Apr 16$53.90$58.00$55.95$39.92 09/15$40.25–$70.90$53.90--
$240.00May 21$58.30$61.40$59.85$68.60 08/28$43.80–$75.30$59.85--
$240.00Nov 19$74.00$78.50$76.25$77.50 08/28$59.00–$92.75$76.25--
$280.00Oct 16$3.30$7.00$5.15$6.50 09/25$2.90–$22.00$5.15--
$280.00Nov 20$15.20$17.50$16.35$16.60 09/24$9.45–$25.65$16.35--
$280.00Dec 18$19.30$23.20$21.25$16.70 09/14$13.10–$34.95$19.30--
$280.00Jan 15$23.40$26.70$25.05$21.40 09/18$16.15–$39.50$23.40--
$280.00Feb 19$29.70$33.40$31.55$31.30 09/21$21.10–$45.60$31.30--
$280.00May 21$41.00$45.00$43.00$41.00 09/21$30.65–$57.70$41.00--
$280.00Aug 20$50.00$54.50$52.25$91.40 08/10$38.50–$67.75$52.25--
$280.00Nov 19$58.50$62.40$60.45$69.00 08/28$45.75–$76.80$60.45--
$230.00Oct 16$30.20$33.80$32.00$31.00 09/24$16.30–$51.20$31.00--
$230.00Nov 20$39.50$42.90$41.20$40.96 09/24$25.35–$52.60$40.96--
$230.00Dec 18$43.50$47.40$45.45$42.25 09/03$29.90–$62.30$43.50--
$230.00Jan 15$47.70$50.90$49.30$57.90 09/08$33.30–$65.35$49.30--
$230.00Feb 19$53.30$56.30$54.80$55.80 09/25$38.25–$70.45$54.80--
$230.00Apr 16$59.10$63.00$61.05$44.02 09/15$44.35–$76.50$59.10--
$230.00May 21$63.60$67.30$65.45$67.90 08/28$47.90–$80.70$65.45--
$230.00Nov 19$79.00$83.50$81.25$81.90 08/28$63.00–$97.75$81.25--
$290.00Oct 16$2.25$3.70$2.98$4.20 09/24$2.15–$18.20$2.98--
$290.00Nov 20$12.10$14.20$13.15$16.20 09/25$7.55–$21.70$13.15--
$290.00Dec 18$16.40$19.50$17.95$19.05 09/25$11.10–$31.40$17.95--
$290.00Jan 15$19.60$23.50$21.55$14.30 09/15$14.20–$35.70$19.60--
$290.00Feb 19$26.30$29.90$28.10$26.70 09/01$18.95–$41.80$26.70--
$290.00May 21$37.80$41.30$39.55$41.26 09/25$28.15–$54.00$39.55--
$290.00Aug 20$46.50$51.00$48.75$46.30 09/01$35.75–$64.25$46.50--
$290.00Nov 19$55.00$59.00$57.00$66.20 08/28$43.00–$73.25$57.00--
$220.00Oct 16$39.30$42.50$40.90$38.50 09/24$21.90–$58.95$39.30--
$220.00Dec 18$50.50$53.70$52.10$110.14 08/17$34.80–$69.05$52.10--
$220.00Feb 19$58.90$62.80$60.85$68.85 09/08$43.05–$76.60$60.85--
$220.00May 21$68.60$72.30$70.45$72.70 08/28$52.25–$86.25$70.45--
$220.00Aug 20$76.50$81.00$78.75$103.50 08/21$60.00–$94.75$78.75--
$220.00Nov 19$83.50$88.00$85.75$87.00 08/31$67.00–$102.50$85.75--
$300.00Oct 16$1.15$2.60$1.88$2.75 09/21$1.50–$14.95$1.88--
$300.00Nov 20$10.30$11.70$11.00$11.06 09/24$6.40–$18.65$11.00501
$300.00Dec 18$13.80$15.80$14.80$16.05 09/25$9.35–$27.65$14.80--
$300.00Jan 15$17.30$20.50$18.90$16.50 09/18$11.60–$32.15$17.30--
$300.00Feb 19$23.60$26.70$25.15$60.45 08/11$16.70–$38.55$25.15--
$300.00May 21$34.20$38.10$36.15$42.00 09/10$25.70–$50.85$36.15--
$300.00Nov 19$51.50$56.00$53.75$62.80 08/28$40.50–$70.00$53.75--
$210.00Oct 16$47.90$51.50$49.70$47.25 09/21$28.25–$67.00$47.90--
$210.00Dec 18$57.90$60.90$59.40$116.40 08/17$40.40–$76.15$59.40--
$210.00Nov 19$89.00$93.50$91.25$89.50 09/21$71.25–$107.50$89.50--
$310.00Oct 16$0.75$2.80$1.78$1.97 09/21$1.33–$12.05$1.78--
$310.00Nov 20$7.30$9.50$8.40$9.25 09/25$4.95–$15.85$8.40--
$310.00Dec 18$11.20$13.30$12.25$14.43 09/01$7.50–$24.30$12.25--
$310.00Jan 15$14.70$17.60$16.15$11.10 09/15$10.15–$28.95$14.70--
$310.00Feb 19$20.20$23.80$22.00$20.90 09/14$14.55–$35.20$20.906
$310.00Apr 16$26.70$30.80$28.75$35.30 09/08$20.05–$42.40$28.75--
$310.00May 21$31.10$35.30$33.20$41.30 09/08$23.60–$47.45$33.20--
$310.00Aug 20$40.00$44.50$42.25$39.50 09/03$30.75–$57.50$40.00--
$310.00Nov 19$48.50$53.00$50.75$70.20 08/25$38.00–$66.75$50.75--
$200.00Oct 16$57.60$61.10$59.35$53.30 09/18$35.70–$75.80$57.60--
$200.00Nov 20$62.70$65.40$64.05$61.46 09/21$42.60–$75.05$62.70--
$200.00Dec 18$65.50$68.70$67.10$83.80 08/27$46.50–$83.65$67.10--
$200.00Jan 15$67.70$71.50$69.60$121.20 08/14$49.35–$86.05$69.60--
$200.00May 21$80.70$84.40$82.55$135.50 07/31$62.30–$98.30$82.55--
$320.00Oct 16$0.00$2.70$1.35$1.20 09/21$1.25–$9.70$1.20--
$320.00Nov 20$5.40$8.90$7.15$7.20 09/25$4.05–$13.35$7.15--
$320.00Dec 18$9.20$11.30$10.25$11.60 09/24$6.60–$22.20$10.25--
$320.00Jan 15$12.40$15.20$13.80$15.35 09/25$9.20–$26.15$13.80--
$320.00Feb 19$18.00$20.70$19.35$19.80 09/21$13.15–$32.30$19.35--
$320.00Apr 16$24.30$27.30$25.80$26.04 09/24$18.15–$39.35$25.80--
$320.00May 21$28.40$32.50$30.45$37.10 09/11$21.60–$44.60$30.45--
$320.00Nov 19$45.50$50.50$48.00$54.34 09/08$35.75–$64.00$48.00--
$195.00Oct 16$62.30$66.00$64.15$134.66 08/04$39.80–$80.30$64.15--
$195.00Dec 18$69.50$72.70$71.10$128.80 08/17$49.80–$87.45$71.10--
$330.00Oct 16$0.00$2.00$1.00$0.82 09/21$0.53–$8.15$0.82--
$330.00Nov 20$4.00$7.50$5.75$6.00 09/25$3.18–$11.30$5.75--
$330.00Dec 18$7.30$9.50$8.40$15.00 09/08$5.25–$19.65$8.40--
$330.00Jan 15$10.50$13.90$12.20$12.26 09/21$7.80–$23.55$12.20--
$330.00Feb 19$15.50$19.50$17.50$35.00 08/21$11.80–$29.75$17.50--
$330.00Aug 20$34.90$39.50$37.20$39.00 08/28$26.75–$51.55$37.20--
$330.00Nov 19$43.00$47.50$45.25$108.13 08/04$33.75–$61.00$45.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$11.70$13.50$12.60$16.60 09/21$12.60–$34.20$12.60--
$260.00Nov 20$23.00$26.40$24.70$23.50 09/25$23.70–$41.40$23.50110
$260.00Dec 18$27.10$30.60$28.85$30.73 09/24$27.80–$44.90$28.85--
$260.00Nov 19$55.00$60.00$57.50$70.00 09/15$56.00–$69.60$57.50--
$250.00Oct 16$7.50$8.70$8.10$8.50 09/25$7.95–$26.85$8.1052
$250.00Dec 18$22.50$25.10$23.80$23.20 08/27$22.90–$38.40$23.20--
$250.00Jan 15$24.50$28.20$26.35$29.09 09/21$26.35–$41.00$26.35--
$250.00Feb 19$30.40$33.90$32.15$40.00 09/14$31.15–$45.35$32.15--
$250.00Nov 20$18.00$21.60$19.80--$19.80–$19.80—$18.0075
$270.00Oct 16$17.70$20.80$19.25$18.00 09/25$18.00–$42.30$18.00--
$270.00Nov 20$28.50$31.80$30.15$29.60 09/09$29.05–$48.65$29.607
$270.00Dec 18$32.90$36.30$34.60$33.70 09/08$33.00–$52.05$33.70--
$270.00Jan 15$36.00$39.50$37.75$44.05 09/18$36.35–$54.60$37.75--
$270.00May 21$49.70$53.60$51.65$61.35 09/14$50.10–$65.90$51.65--
$240.00Oct 16$4.70$5.80$5.25$7.00 09/24$5.00–$20.25$5.2571
$240.00Nov 20$14.00$15.20$14.60$15.28 09/11$14.60–$28.30$14.60--
$240.00Dec 18$17.70$20.20$18.95$24.60 09/18$18.80–$32.25$18.95--
$240.00Jan 15$20.70$23.40$22.05$21.50 09/11$21.55–$34.85$21.50--
$240.00Apr 16$30.60$34.30$32.45$43.25 09/15$31.45–$43.95$32.45--
$240.00May 21$33.50$37.30$35.40$47.05 09/15$34.35–$46.95$35.40--
$280.00Oct 16$24.50$27.20$25.85$52.52 09/15$24.95–$51.15$25.85--
$280.00Nov 20$34.50$37.90$36.20$38.30 09/24$35.00–$56.55$36.20--
$280.00Dec 18$39.10$42.00$40.55$40.10 09/08$39.00–$59.65$40.10--
$280.00Jan 15$42.00$45.40$43.70$43.22 08/27$42.40–$61.95$43.22--
$280.00Feb 19$47.50$50.70$49.10$57.43 09/02$47.35–$66.05$49.10--
$280.00Apr 16$52.30$56.30$54.30$52.70 09/08$52.25–$70.20$52.70--
$280.00May 21$55.60$59.60$57.60$67.95 09/14$55.65–$73.40$57.60--
$230.00Oct 16$2.85$3.70$3.28$3.29 09/25$3.10–$14.65$3.28--
$230.00Nov 20$10.70$11.80$11.25$23.18 09/15$11.20–$22.30$11.25--
$230.00Dec 18$13.60$16.50$15.05$17.89 08/20$15.05–$26.75$15.05--
$230.00Feb 19$21.10$24.30$22.70$22.30 09/11$22.25–$33.45$22.30--
$230.00Apr 16$25.50$29.40$27.45$27.16 09/08$27.00–$38.25$27.16--
$230.00May 21$29.50$32.60$31.05$33.90 08/28$29.90–$40.90$31.05--
$290.00Oct 16$32.50$35.90$34.20$22.47 08/13$31.85–$60.35$32.50--
$290.00Nov 20$41.50$44.80$43.15$44.67 09/10$41.00–$64.85$43.15--
$290.00Dec 18$45.90$49.20$47.55$52.70 08/31$45.05–$67.50$47.55--
$290.00Jan 15$48.60$52.10$50.35$61.00 09/01$48.45–$69.80$50.35--
$290.00Feb 19$53.90$57.30$55.60$62.83 09/02$53.40–$73.55$55.60--
$290.00Nov 19$73.50$78.00$75.75$83.40 09/01$73.50–$90.00$75.75--
$220.00Oct 16$0.25$3.40$1.83$1.64 09/25$1.83–$10.30$1.64--
$220.00Nov 20$6.90$9.60$8.25$10.50 09/09$7.75–$17.95$8.25--
$220.00Dec 18$11.20$12.50$11.85$16.90 09/03$11.50–$21.70$11.85--
$220.00Jan 15$12.60$16.30$14.45$21.15 09/14$14.40–$24.30$14.45--
$220.00May 21$24.50$27.80$26.15$26.15 09/08$25.70–$35.45$26.15--
$220.00Nov 19$34.50$39.00$36.75$36.46 09/08$35.50–$45.75$36.46--
$300.00Oct 16$41.80$44.70$43.25$41.70 09/25$39.20–$69.65$41.80--
$300.00Nov 20$49.50$52.10$50.80$49.60 09/25$47.50–$73.40$49.60--
$300.00Dec 18$52.50$56.50$54.50$57.39 09/10$51.50–$75.75$54.50--
$300.00Feb 19$60.60$63.80$62.20$59.90 08/21$59.95–$81.40$60.60--
$300.00May 21$68.50$72.60$70.55$81.20 09/03$68.40–$87.80$70.55--
$300.00Aug 20$74.50$79.00$76.75$76.46 08/10$74.50–$92.75$76.46--
$300.00Nov 19$80.00$84.50$82.25$84.30 08/21$80.00–$97.25$82.25--
$210.00Oct 16$0.00$2.25$1.13$1.75 09/21$0.98–$6.75$1.13--
$210.00Nov 20$5.20$6.90$6.05$8.55 09/10$5.90–$13.85$6.052
$210.00Dec 18$8.40$9.60$9.00$17.40 09/15$8.40–$17.35$9.00--
$210.00Jan 15$9.60$12.80$11.20$13.80 09/04$10.95–$19.30$11.20--
$210.00Apr 16$17.90$21.30$19.60$19.40 09/08$19.30–$28.25$19.40--
$210.00May 21$21.00$23.90$22.45$25.50 08/28$22.00–$30.45$22.45--
$210.00Aug 20$25.90$30.00$27.95$28.00 09/10$26.55–$36.20$27.95--
$310.00Oct 16$50.50$53.90$52.20$65.60 09/18$47.30–$79.35$52.20--
$310.00Nov 19$87.00$91.00$89.00$97.40 09/01$86.50–$104.75$89.00--
$200.00Oct 16$0.00$2.60$1.30$0.95 09/21$1.10–$4.22$0.95--
$200.00Nov 20$2.70$5.90$4.30$4.80 09/24$4.00–$10.40$4.30--
$200.00Dec 18$4.80$7.90$6.35$9.60 09/18$6.35–$13.60$6.35--
$200.00Jan 15$7.30$10.70$9.00$16.00 09/15$8.45–$15.80$9.00--
$200.00Feb 19$10.20$13.90$12.05$14.50 08/28$12.05–$19.50$12.05--
$320.00Oct 16$60.30$63.80$62.05$62.90 09/21$55.80–$89.15$62.05--
$320.00Nov 20$65.50$68.30$66.90$68.46 09/24$62.65–$91.45$66.90--
$320.00Dec 18$68.70$71.00$69.85$80.76 09/01$66.10–$93.35$69.85--
$320.00Jan 15$70.70$74.30$72.50$54.67 08/13$69.25–$94.85$70.70--
$320.00Aug 20$88.50$93.00$90.75$89.90 09/21$87.50–$108.00$89.90--
$195.00Oct 16$0.00$2.45$1.23$1.30 09/09$0.53–$3.10$1.23--
$195.00Nov 20$2.20$5.70$3.95$9.40 09/15$3.80–$9.05$3.95--
$195.00Dec 18$4.50$8.10$6.30$12.20 09/15$6.10–$12.15$6.30--
$195.00Jan 15$6.40$9.00$7.70$14.20 09/15$7.60–$14.00$7.70--
$195.00Feb 19$9.00$12.50$10.75$14.50 08/28$10.65–$17.55$10.75--
$190.00Oct 16$0.00$2.35$1.18$0.53 09/24$0.45–$2.65$0.53--
$190.00Dec 18$3.80$7.10$5.45$8.10 09/01$4.40–$10.70$5.45--
$190.00Jan 15$4.80$8.60$6.70$12.35 09/15$6.25–$12.85$6.70--
$190.00Feb 19$8.30$11.30$9.80$11.00 09/10$9.40–$16.05$9.80--
$190.00Aug 20$18.00$22.50$20.25$26.75 09/15$19.80–$26.75$20.25--
$330.00Oct 16$70.10$73.30$71.70$72.27 09/04$64.50–$99.10$71.70--
$330.00Nov 20$73.60$77.20$75.40$77.34 09/24$70.75–$100.55$75.40--
$330.00Dec 18$76.50$79.90$78.20$71.55 08/20$73.85–$102.45$76.50--
$330.00Feb 19$82.70$86.30$84.50$72.30 08/18$80.90–$106.25$82.70--
$185.00Oct 16$0.00$2.30$1.15$1.00 08/31$0.35–$2.28$1.00--
$185.00Nov 20$0.95$4.80$2.88$6.10 09/15$2.35–$6.55$2.88--
$185.00Dec 18$2.65$5.50$4.08$7.30 09/01$4.08–$9.20$4.08--
$185.00Jan 15$4.50$7.70$6.10$9.60 09/14$5.20–$10.90$6.10--
$185.00Aug 20$16.40$21.00$18.70$22.30 08/10$18.10–$25.00$18.70--
$180.00Oct 16$0.00$2.25$1.13$1.25 08/27$0.48–$2.17$1.133
$180.00Nov 20$0.65$3.70$2.18$2.39 09/24$1.88–$5.35$2.18--
$180.00Dec 18$2.05$5.60$3.83$9.30 07/31$3.40–$8.00$3.83--
$180.00Apr 16$9.50$12.50$11.00$12.00 09/10$10.35–$16.35$11.00--
$340.00Oct 16$80.00$83.30$81.65$85.73 08/31$72.95–$108.60$81.65--
$340.00Nov 20$82.30$86.20$84.25$86.42 09/24$79.05–$109.85$84.25--
$340.00Dec 18$85.00$88.50$86.75$78.33 08/20$81.85–$111.05$85.00--
$340.00Feb 19$90.60$94.20$92.40$75.10 08/14$88.80–$115.05$90.60--
$175.00Oct 16$0.00$2.20$1.10$1.10 09/15$0.68–$1.80$1.10--
$175.00Nov 20$0.25$3.40$1.83$4.00 09/14$1.63–$4.20$1.83--

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 --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,655
Total Puts 2,655
Average Put/Call Ratio 1.15
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