Tour v528
MKSI
MKS INC
$266.02 +2.96%
$266.35 (+0.12%)🌙
as of 09/29 06:43 PM
(9/28 03:29) ◀
|
Tuesday, September 29, 2026 (6:43pm)
January 2026
|
▶ (9/30 00:18)
◀ 9/29 18:43 ▶

Option Volume

Detail
ℹ
Current (09/29) 221
Calls: 159 (72%)
Puts: 62 (28%)
Prior (09/28) --
Calls: 142 (49%)
Puts: 146 (51%)
Current vs Prior +0.00%
Calls: +11.97% (Calls)
Puts: -57.53% (Puts)
Prior 7-Day Total 5,006
Calls: 2,475 (49%)
Puts: 2,531 (51%)
Prior 7-Day Average 834
Calls: 353 (49%)
Puts: 361 (51%)
Current vs Prior 7-Day Avg -73.51%
Calls: -55.03%
Puts: -82.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $258.8K
Calls: $162.3K (63%)
Puts: $96.6K (37%)
Prior (09/28) --
Calls: $348.2K (85%)
Puts: $60.2K (15%)
Current vs Prior +0.00%
Calls: -53.40%
Puts: +60.46%
Prior 7-Day Total $5.96M
Calls: $3.43M (58%)
Puts: $2.53M (42%)
Prior 7-Day Average $993.9K
Calls: $490.5K (58%)
Puts: $361.4K (42%)
Current vs Prior 7-Day Avg -73.96%
Calls: -66.92%
Puts: -73.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.39
Prior (09/28) 1.00
Current vs Prior -61.01%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -67.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,608
Calls: 785 (49%)
Puts: 823 (51%)
Prior (09/28) 1,159
Calls: 839 (72%)
Puts: 320 (28%)
Current vs Prior +38.74%
Prior 7-Day Total 24,095
Calls: 15,637 (65%)
Puts: 8,458 (35%)
Prior 7-Day Average 3,442
Calls: 2,233 (65%)
Puts: 1,208 (35%)
Current vs Prior 7-Day Avg -53.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.43% | 20.28%
Prior 11.69% | 20.92%
Current vs Prior -2.23% | -3.05%
Prior 7-Day Avg 11.46% | 19.87%
Current vs 7-Day Avg -0.28% | +2.06%
Prior 7-Day Eod 11.69% | 20.92%
Current vs 7-Day Eod -2.23% | -3.05%
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 63% call dollar volume ($162.3K). Extreme bullish P/C ratio of 0.39 - heavy call buying (159 calls vs 62 puts). P/C ratio dropping 61% - sentiment shifting bullish. Rising open interest (up 39%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6.8%, best 6.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1635.7038.20$36.956.8%10.83--

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 0.65, highest 0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1614.0017.10$15.5519.9%40.59--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1635.7038.20$36.956.8%10.83--
$270.00Oct 1613.7016.00$14.8515.5%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 130, top 85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 169.0011.30$10.1522.7%850.4690
$320.00Oct 160.652.20$1.43108.4%180.09583
$260.00Oct 1614.0017.10$15.5519.9%40.59--
$280.00Oct 165.208.20$6.7044.8%10.34--
$290.00Oct 163.705.90$4.8045.8%10.2530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 165.105.90$5.5014.5%80.28--
$230.00Oct 161.802.50$2.1532.6%70.12--
$220.00Oct 160.853.20$2.03115.8%20.10--
$200.00Oct 160.052.05$1.05190.5%10.05605
$260.00Oct 168.309.90$9.1017.6%10.4124

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. 9 found (best R:R 82.33, avg 13.79)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$1.90$8.10$1.9034%4.26$281.90
$270.00$280.00Oct 16$3.45$6.55$3.4546%1.90$273.45
$260.00$270.00Oct 16$5.40$4.60$5.4059%0.85$265.40
$290.00$320.00Oct 16$3.37$26.63$3.3725%7.90$293.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Oct 16$0.12$9.88$0.1212%82.33$229.88
$220.00$200.00Oct 16$0.98$19.02$0.9810%19.41$219.02
$260.00$250.00Oct 16$3.60$6.40$3.6041%1.78$256.40
$250.00$230.00Oct 16$3.35$16.65$3.3528%4.97$246.65
$270.00$260.00Oct 16$5.75$4.25$5.7554%0.74$264.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.20, avg 0.24)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$320.00Oct 16$3.37$3.37$26.6375%0.13$293.37
$270.00$280.00Oct 16$3.45$3.45$6.5554%0.53$273.45
$280.00$290.00Oct 16$1.90$1.90$8.1066%0.23$281.90
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$230.00Oct 16$3.35$3.35$16.6572%0.20$246.65
$260.00$250.00Oct 16$3.60$3.60$6.4059%0.56$256.40
$220.00$200.00Oct 16$0.98$0.98$19.0290%0.05$219.02
$230.00$220.00Oct 16$0.12$0.12$9.8888%0.01$229.88

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 9.27% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$15.55$9.10$24.65$235.35$284.659.27%
$270.00Oct 16$10.15$14.85$25.00$245.00$295.009.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.30% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$220.00Oct 16$1.43$2.03$3.46$216.54$323.46
$320.00$230.00Oct 16$1.43$2.15$3.58$226.42$323.58
$290.00$230.00Oct 16$4.80$2.15$6.95$223.05$296.95
$290.00$220.00Oct 16$4.80$2.03$6.83$213.17$296.83
$320.00$250.00Oct 16$1.43$5.50$6.93$243.07$326.93
$290.00$250.00Oct 16$4.80$5.50$10.30$239.70$300.30
$280.00$230.00Oct 16$6.70$2.15$8.85$221.15$288.85
$280.00$220.00Oct 16$6.70$2.03$8.73$211.27$288.73
$280.00$250.00Oct 16$6.70$5.50$12.20$237.80$292.20
$320.00$260.00Oct 16$1.43$9.10$10.53$249.47$330.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.25, avg credit $4.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230280/290Oct 16$2.02$7.9854%0.25$227.98$282.02
200/220280/290Oct 16$2.88$17.1256%0.17$217.12$282.88
200/220290/320Oct 16$4.35$25.6565%0.17$215.65$294.35
230/250280/290Oct 16$5.25$14.7538%0.36$244.75$285.25
220/230290/320Oct 16$3.49$26.5162%0.13$226.51$293.49
230/250290/320Oct 16$6.72$23.2846%0.29$243.28$296.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.45, cheapest $1.55)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.55$8.4520%5.45
$260.00$270.00$280.00Oct 16$1.95$8.0525%4.13
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$2.15$7.8526%3.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-3.35, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$3.25$6.75
$260.00$270.001:2Oct 16-$4.75$5.25
$280.00$290.001:2Oct 16-$2.90$7.10
$290.00$320.001:2Oct 16$1.94$28.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$3.35$6.65
$260.00$250.001:2Oct 16-$1.90$8.10
$220.00$200.001:2Oct 16-$0.07$19.93
$230.00$220.001:2Oct 16-$1.91$8.09
$300.00$270.001:2Oct 16$7.25$22.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.38%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$9.000.461.5%3.38%4.88%8590
$280.00Oct 16$5.200.345.3%1.95%7.21%1--
$290.00Oct 16$3.700.259.0%1.39%10.41%130
$320.00Oct 16$0.650.0920.3%0.24%20.54%18583

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 $270.00 10-16 call last traded $9.50 on 09/25 (now $9.00/$11.30) — try a limit near $9.50. Also watch the $290.00 10-16 call last traded $4.20 on 09/24 (now $3.70/$5.90) — try a limit near $4.20; the $320.00 10-16 call last traded $1.20 on 09/21 (now $0.65/$2.20) — try a limit near $1.20. Most tradeable put: the $230.00 05-21 put last traded $33.90 on 08/28 (now $27.40/$29.50) — try a limit near $28.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$9.00$11.30$10.15$9.50 09/25$3.93–$26.55$9.5090
$270.00Nov 20$21.90$24.80$23.35$20.50 09/25$11.70–$29.80$21.90--
$270.00Dec 18$26.50$30.10$28.30$15.30 09/15$16.00–$39.10$26.50--
$270.00Jan 15$30.50$33.30$31.90$28.76 09/21$18.55–$43.90$30.50--
$270.00Feb 19$37.30$41.20$39.25$35.50 09/21$23.80–$49.75$37.30--
$270.00May 21$48.40$52.40$50.40$41.00 09/18$33.50–$61.15$48.40--
$270.00Aug 20$57.50$62.00$59.75$61.90 09/08$41.50–$71.00$59.75--
$270.00Nov 19$66.00$70.10$68.05$60.00 09/03$48.25–$79.75$66.00--
$260.00Oct 16$14.00$17.10$15.55$12.50 09/24$5.60–$31.75$14.00--
$260.00Nov 20$26.50$29.10$27.80$24.54 09/24$14.05–$35.15$26.50--
$260.00Dec 18$31.00$34.80$32.90$30.40 09/25$18.15–$44.75$31.00--
$260.00Jan 15$35.20$38.20$36.70$36.00 09/25$21.70–$48.65$36.00--
$260.00Feb 19$41.70$45.60$43.65$67.00 08/19$26.80–$54.25$43.65--
$260.00Apr 16$48.40$52.40$50.40$68.50 08/20$33.00–$61.05$50.40--
$260.00May 21$53.30$56.70$55.00$54.00 08/28$36.70–$65.55$54.00--
$260.00Aug 20$62.00$66.00$64.00$67.00 09/08$44.50–$75.25$64.00--
$260.00Nov 19$70.00$74.30$72.15$66.00 09/02$51.50–$83.75$70.00--
$280.00Oct 16$5.20$8.20$6.70$6.50 09/25$2.90–$22.00$6.50--
$280.00Nov 20$17.50$21.10$19.30$16.60 09/24$9.45–$25.65$17.50--
$280.00Dec 18$22.00$26.00$24.00$16.70 09/14$13.10–$34.90$22.00--
$280.00Jan 15$26.10$29.00$27.55$21.40 09/18$16.15–$39.10$26.10--
$280.00Feb 19$33.20$37.20$35.20$31.30 09/21$21.10–$45.45$33.20--
$280.00May 21$44.60$48.60$46.60$41.00 09/21$30.65–$57.10$44.60--
$280.00Aug 20$53.50$58.00$55.75$91.40 08/10$38.50–$67.50$55.75--
$280.00Nov 19$62.50$67.00$64.75$69.00 08/28$45.75–$76.00$64.75--
$250.00Oct 16$20.40$23.40$21.90$20.19 09/25$8.20–$37.10$20.40--
$250.00Nov 20$32.00$34.40$33.20$30.70 09/25$17.15–$40.05$32.00--
$250.00Dec 18$36.50$40.10$38.30$28.80 09/14$21.60–$50.15$36.50--
$250.00Jan 15$40.20$43.20$41.70$42.40 08/31$25.05–$53.65$41.70--
$250.00May 21$57.60$61.50$59.55$53.40 09/21$39.95–$70.30$57.60--
$250.00Nov 19$74.50$79.00$76.75$69.34 09/02$55.00–$88.25$74.50--
$290.00Oct 16$3.70$5.90$4.80$4.20 09/24$2.15–$18.20$4.2030
$290.00Nov 20$13.90$17.30$15.60$16.20 09/25$7.55–$21.70$15.60--
$290.00Dec 18$18.70$22.50$20.60$19.05 09/25$11.10–$30.90$19.05--
$290.00Jan 15$22.70$26.00$24.35$14.30 09/15$14.20–$35.10$22.70--
$290.00Feb 19$29.50$33.40$31.45$26.70 09/01$18.95–$41.45$29.50--
$290.00May 21$40.80$44.70$42.75$41.26 09/25$28.15–$53.00$41.26--
$290.00Aug 20$50.00$54.50$52.25$46.30 09/01$35.75–$63.50$50.00--
$290.00Nov 19$58.50$63.00$60.75$66.20 08/28$43.00–$72.50$60.75--
$240.00Oct 16$28.00$31.30$29.65$19.04 09/18$11.80–$44.00$28.00--
$240.00Nov 20$38.10$40.90$39.50$20.50 09/15$21.10–$46.15$38.10--
$240.00Dec 18$42.70$45.90$44.30$82.90 07/30$25.45–$55.90$44.30--
$240.00Apr 16$58.50$62.00$60.25$39.92 09/15$40.25–$70.85$58.50--
$240.00May 21$62.50$66.00$64.25$68.60 08/28$43.80–$75.30$64.25--
$240.00Nov 19$79.00$83.50$81.25$77.50 08/28$59.00–$92.75$79.00--
$300.00Oct 16$0.55$4.70$2.63$2.75 09/21$1.50–$14.95$2.63--
$300.00Nov 20$11.10$14.30$12.70$11.06 09/24$6.40–$18.65$11.10--
$300.00Dec 18$15.60$19.10$17.35$16.05 09/25$9.35–$27.35$16.05--
$300.00Jan 15$19.20$23.10$21.15$16.50 09/18$11.60–$31.60$19.20--
$300.00Feb 19$25.80$30.00$27.90$60.45 08/11$16.70–$38.00$27.90--
$300.00May 21$37.90$40.50$39.20$42.00 09/10$25.70–$49.55$39.20--
$300.00Nov 19$55.50$60.00$57.75$62.80 08/28$40.50–$69.00$57.75--
$230.00Oct 16$36.60$39.80$38.20$31.00 09/24$16.30–$51.20$36.60--
$230.00Nov 20$45.00$48.30$46.65$40.96 09/24$25.35–$52.60$45.00--
$230.00Dec 18$49.00$52.70$50.85$42.25 09/03$29.90–$62.30$49.00--
$230.00Jan 15$52.20$54.90$53.55$57.90 09/08$33.30–$65.35$53.55--
$230.00Feb 19$57.80$61.80$59.80$55.80 09/25$38.25–$70.45$57.80--
$230.00Apr 16$64.10$67.60$65.85$44.02 09/15$44.35–$76.50$64.10--
$230.00May 21$67.90$71.40$69.65$67.90 08/28$47.90–$80.70$67.90--
$230.00Nov 19$83.50$88.00$85.75$81.90 08/28$63.00–$97.25$83.50--
$310.00Oct 16$0.20$3.60$1.90$1.97 09/21$1.33–$12.05$1.90--
$310.00Nov 20$8.80$12.10$10.45$9.25 09/25$4.95–$15.85$9.25--
$310.00Dec 18$12.90$16.40$14.65$14.43 09/01$7.50–$24.05$14.43--
$310.00Jan 15$16.70$20.20$18.45$11.10 09/15$10.15–$28.60$16.70--
$310.00Feb 19$23.10$26.50$24.80$20.90 09/14$14.55–$34.60$23.10--
$310.00Apr 16$30.10$33.70$31.90$35.30 09/08$20.05–$41.75$31.90--
$310.00May 21$34.80$37.90$36.35$41.30 09/08$23.60–$46.15$36.35--
$310.00Aug 20$43.50$48.00$45.75$39.50 09/03$30.75–$57.00$43.50--
$310.00Nov 19$52.00$56.50$54.25$70.20 08/25$38.00–$64.70$54.25--
$220.00Oct 16$45.70$48.30$47.00$38.50 09/24$21.90–$58.95$45.70--
$220.00Dec 18$55.80$59.70$57.75$110.14 08/17$34.80–$69.05$57.75--
$220.00Feb 19$64.10$68.30$66.20$68.85 09/08$43.05–$76.60$66.20--
$220.00May 21$73.80$76.90$75.35$72.70 08/28$52.25–$86.25$73.80--
$220.00Aug 20$81.50$86.00$83.75$103.50 08/21$60.00–$94.75$83.75--
$220.00Nov 19$89.00$93.00$91.00$87.00 08/31$67.00–$102.25$89.00--
$320.00Oct 16$0.65$2.20$1.43$1.20 09/21$1.25–$9.70$1.20583
$320.00Nov 20$6.90$10.00$8.45$7.20 09/25$4.05–$13.35$7.20--
$320.00Dec 18$10.70$13.70$12.20$11.60 09/24$6.60–$21.90$11.60--
$320.00Jan 15$13.70$17.70$15.70$15.35 09/25$9.20–$25.30$15.35--
$320.00Feb 19$20.20$24.00$22.10$19.80 09/21$13.15–$31.65$20.20--
$320.00Apr 16$27.60$30.00$28.80$26.04 09/24$18.15–$38.70$27.60--
$320.00May 21$31.90$35.50$33.70$37.10 09/11$21.60–$43.05$33.70--
$320.00Nov 19$49.00$53.50$51.25$54.34 09/08$35.75–$61.70$51.25--
$210.00Oct 16$55.00$58.60$56.80$47.25 09/21$28.25–$67.00$55.00--
$210.00Dec 18$63.50$67.20$65.35$116.40 08/17$40.40–$76.15$65.35--
$210.00Nov 19$94.00$98.50$96.25$89.50 09/21$71.25–$107.25$94.00--
$330.00Oct 16$0.00$2.00$1.00$0.82 09/21$0.53–$8.00$0.82--
$330.00Nov 20$4.50$8.70$6.60$6.00 09/25$3.18–$11.30$6.00--
$330.00Dec 18$8.80$11.90$10.35$15.00 09/08$5.25–$19.40$10.35--
$330.00Jan 15$12.30$15.80$14.05$12.26 09/21$7.80–$23.20$12.30--
$330.00Feb 19$17.80$21.10$19.45$35.00 08/21$11.80–$29.00$19.45--
$330.00Aug 20$37.50$41.90$39.70$39.00 08/28$26.75–$51.00$39.00--
$330.00Nov 19$46.00$51.00$48.50$108.13 08/04$33.75–$59.15$48.50--
$200.00Oct 16$64.90$68.20$66.55$53.30 09/18$35.70–$75.80$64.90--
$200.00Nov 20$68.80$71.90$70.35$61.46 09/21$42.60–$75.05$68.80--
$200.00Dec 18$71.40$75.00$73.20$83.80 08/27$46.50–$83.65$73.20--
$200.00Jan 15$73.80$77.60$75.70$121.20 08/14$49.35–$86.05$75.70--
$200.00May 21$86.30$89.80$88.05$135.50 07/31$62.30–$98.30$88.05--
$195.00Oct 16$69.80$73.10$71.45$134.66 08/04$39.80–$80.30$71.45--
$195.00Dec 18$75.60$79.10$77.35$128.80 08/17$49.80–$87.45$77.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$13.70$16.00$14.85$18.00 09/25$14.85–$42.30$14.85--
$270.00Nov 20$24.50$27.80$26.15$29.60 09/09$26.15–$48.65$26.15--
$270.00Dec 18$29.80$32.00$30.90$33.70 09/08$30.90–$52.05$30.90--
$270.00Jan 15$32.10$35.10$33.60$44.05 09/18$33.60–$54.60$33.60--
$270.00May 21$46.40$49.90$48.15$61.35 09/14$48.15–$65.90$48.15--
$260.00Oct 16$8.30$9.90$9.10$16.60 09/21$9.10–$34.20$9.1024
$260.00Nov 20$19.50$22.30$20.90$23.50 09/25$20.90–$41.40$20.90111
$260.00Dec 18$23.50$27.20$25.35$30.73 09/24$25.35–$44.90$25.35--
$260.00Nov 19$53.80$57.00$55.40$70.00 09/15$55.40–$69.60$55.40--
$280.00Oct 16$19.10$22.30$20.70$52.52 09/15$20.70–$51.15$20.70--
$280.00Nov 20$30.10$33.90$32.00$38.30 09/24$32.00–$56.55$32.00--
$280.00Dec 18$34.50$38.00$36.25$40.10 09/08$36.25–$59.65$36.25--
$280.00Jan 15$38.00$41.00$39.50$43.22 08/27$39.50–$61.95$39.50--
$280.00Feb 19$43.40$47.00$45.20$57.43 09/02$45.20–$66.05$45.20--
$280.00Apr 16$48.80$52.30$50.55$52.70 09/08$50.55–$70.20$50.55--
$280.00May 21$52.10$55.90$54.00$67.95 09/14$54.00–$73.40$54.00--
$250.00Oct 16$5.10$5.90$5.50$8.50 09/25$5.50–$26.85$5.50--
$250.00Dec 18$18.50$22.40$20.45$23.20 08/27$20.45–$38.40$20.45--
$250.00Jan 15$22.60$24.60$23.60$29.09 09/21$23.60–$41.00$23.603
$250.00Feb 19$27.20$31.00$29.10$40.00 09/14$29.10–$45.35$29.10--
$250.00Nov 20$16.00$17.70$16.85--$16.85–$19.80$16.0076
$290.00Oct 16$27.30$30.00$28.65$22.47 08/13$28.65–$60.35$27.30--
$290.00Nov 20$36.50$40.10$38.30$44.67 09/10$38.30–$64.85$38.30--
$290.00Dec 18$41.00$44.50$42.75$52.70 08/31$42.75–$67.50$42.75--
$290.00Jan 15$44.30$47.50$45.90$61.00 09/01$45.90–$69.80$45.90--
$290.00Feb 19$49.80$53.00$51.40$62.83 09/02$51.40–$73.55$51.40--
$290.00Nov 19$70.00$74.50$72.25$83.40 09/01$72.25–$90.00$72.25--
$240.00Oct 16$3.20$4.00$3.60$7.00 09/24$3.60–$20.25$3.60--
$240.00Nov 20$12.20$13.90$13.05$15.28 09/11$13.05–$28.30$13.05--
$240.00Dec 18$14.80$18.40$16.60$24.60 09/18$16.60–$32.25$16.60--
$240.00Jan 15$17.40$21.20$19.30$21.50 09/11$19.30–$34.85$19.30--
$240.00Apr 16$27.50$31.50$29.50$43.25 09/15$29.50–$43.95$29.50--
$240.00May 21$31.00$33.90$32.45$47.05 09/15$32.45–$46.95$32.45--
$300.00Oct 16$35.70$38.20$36.95$41.70 09/25$36.95–$69.65$36.95--
$300.00Nov 20$44.50$47.20$45.85$49.60 09/25$45.85–$73.40$45.85--
$300.00Dec 18$47.80$51.10$49.45$57.39 09/10$49.45–$75.75$49.45--
$300.00Feb 19$56.20$59.50$57.85$59.90 08/21$57.85–$81.40$57.85--
$300.00May 21$65.30$67.90$66.60$81.20 09/03$66.60–$87.80$66.60--
$300.00Aug 20$71.40$75.00$73.20$76.46 08/10$73.20–$92.75$73.20--
$300.00Nov 19$76.50$80.50$78.50$84.30 08/21$78.50–$97.25$78.50--
$230.00Oct 16$1.80$2.50$2.15$3.29 09/25$2.15–$14.65$2.15--
$230.00Nov 20$9.20$10.60$9.90$23.18 09/15$9.90–$22.30$9.90--
$230.00Dec 18$11.10$15.00$13.05$17.89 08/20$13.05–$26.75$13.05--
$230.00Feb 19$18.70$22.00$20.35$22.30 09/11$20.35–$33.45$20.35--
$230.00Apr 16$23.20$27.00$25.10$27.16 09/08$25.10–$38.25$25.10--
$230.00May 21$27.40$29.50$28.45$33.90 08/28$28.45–$40.90$28.454
$310.00Oct 16$44.50$47.10$45.80$65.60 09/18$45.80–$79.35$45.80--
$310.00Nov 19$83.00$87.00$85.00$97.40 09/01$85.00–$104.75$85.00--
$220.00Oct 16$0.85$3.20$2.03$1.64 09/25$1.83–$10.30$1.64--
$220.00Nov 20$5.70$7.90$6.80$10.50 09/09$6.80–$17.95$6.80--
$220.00Dec 18$8.30$12.10$10.20$16.90 09/03$10.20–$21.70$10.20--
$220.00Jan 15$11.40$13.10$12.25$21.15 09/14$12.25–$24.30$12.25--
$220.00May 21$22.40$25.60$24.00$26.15 09/08$24.00–$35.45$24.00--
$220.00Nov 19$32.50$37.00$34.75$36.46 09/08$34.75–$45.75$34.75--
$320.00Oct 16$53.10$56.40$54.75$62.90 09/21$54.75–$89.15$54.75--
$320.00Nov 20$60.00$62.70$61.35$68.46 09/24$61.35–$91.45$61.35--
$320.00Dec 18$63.00$66.20$64.60$80.76 09/01$64.60–$93.35$64.60--
$320.00Jan 15$65.00$68.50$66.75$54.67 08/13$66.75–$94.85$65.00--
$320.00Aug 20$84.00$88.50$86.25$89.90 09/21$86.25–$108.00$86.25--
$210.00Oct 16$0.00$2.80$1.40$1.75 09/21$0.98–$6.75$1.40--
$210.00Nov 20$4.40$7.00$5.70$8.55 09/10$5.70–$13.85$5.70--
$210.00Dec 18$6.60$8.30$7.45$17.40 09/15$7.45–$17.35$7.45--
$210.00Jan 15$7.50$11.20$9.35$13.80 09/04$9.35–$19.30$9.35--
$210.00Apr 16$15.80$19.60$17.70$19.40 09/08$17.70–$28.25$17.70--
$210.00May 21$18.30$22.50$20.40$25.50 08/28$20.40–$30.45$20.40--
$210.00Aug 20$23.30$28.00$25.65$28.00 09/10$25.65–$36.20$25.65--
$330.00Oct 16$62.90$66.10$64.50$72.27 09/04$64.50–$99.10$64.50--
$330.00Nov 20$67.20$71.40$69.30$77.34 09/24$69.30–$100.55$69.30--
$330.00Dec 18$71.40$74.10$72.75$71.55 08/20$72.75–$102.45$71.55--
$330.00Feb 19$77.60$81.30$79.45$72.30 08/18$79.45–$106.25$77.60--
$200.00Oct 16$0.05$2.05$1.05$0.95 09/21$1.05–$4.22$0.95605
$200.00Nov 20$2.00$5.50$3.75$4.80 09/24$3.75–$10.40$3.75--
$200.00Dec 18$4.10$7.80$5.95$9.60 09/18$5.95–$13.60$5.95--
$200.00Jan 15$5.60$9.40$7.50$16.00 09/15$7.50–$15.80$7.50--
$200.00Feb 19$9.10$13.10$11.10$14.50 08/28$11.10–$19.50$11.10--
$195.00Oct 16$0.00$2.35$1.18$1.30 09/09$0.53–$3.10$1.18--
$195.00Nov 20$1.45$5.10$3.28$9.40 09/15$3.28–$9.05$3.28--
$195.00Dec 18$3.20$7.00$5.10$12.20 09/15$5.10–$12.15$5.10--
$195.00Jan 15$4.70$8.50$6.60$14.20 09/15$6.60–$14.00$6.60--
$195.00Feb 19$7.90$11.90$9.90$14.50 08/28$9.90–$17.55$9.90--
$340.00Oct 16$72.70$75.90$74.30$85.73 08/31$72.95–$108.60$74.30--
$340.00Nov 20$76.00$80.00$78.00$86.42 09/24$78.00–$109.85$78.00--
$340.00Dec 18$79.80$82.50$81.15$78.33 08/20$81.15–$111.05$79.80--
$340.00Feb 19$86.10$89.00$87.55$75.10 08/14$87.55–$115.05$86.10--
$190.00Oct 16$0.00$2.30$1.15$0.53 09/24$0.45–$2.65$0.53--
$190.00Dec 18$2.55$6.20$4.38$8.10 09/01$4.38–$10.70$4.38--
$190.00Jan 15$3.80$7.80$5.80$12.35 09/15$5.80–$12.85$5.80--
$190.00Feb 19$7.00$10.70$8.85$11.00 09/10$8.85–$16.05$8.85--
$190.00Aug 20$16.80$21.00$18.90$26.75 09/15$18.90–$26.75$18.90--
$185.00Oct 16$0.00$2.20$1.10$1.00 08/31$0.35–$2.28$1.00--
$185.00Nov 20$0.50$4.40$2.45$6.10 09/15$2.35–$6.55$2.45--
$185.00Dec 18$2.00$5.50$3.75$7.30 09/01$3.75–$9.20$3.75--
$185.00Jan 15$3.50$6.80$5.15$9.60 09/14$5.15–$10.90$5.15--
$185.00Aug 20$15.20$19.50$17.35$22.30 08/10$17.35–$25.00$17.35--
$180.00Oct 16$0.00$2.20$1.10$1.25 08/27$0.48–$2.17$1.10--
$180.00Nov 20$0.25$3.40$1.83$2.39 09/24$1.83–$5.35$1.83--
$180.00Dec 18$1.50$4.30$2.90$9.30 07/31$2.90–$8.00$2.90--
$180.00Apr 16$7.80$11.50$9.65$12.00 09/10$9.65–$16.35$9.65--
$175.00Oct 16$0.00$2.15$1.08$1.10 09/15$0.68–$1.80$1.08--
$175.00Nov 20$0.00$3.60$1.80$4.00 09/14$1.63–$4.20$1.80--

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 159
Total Puts 62
Put/Call Ratio 0.39
Net Difference 97

Prior's Put/Call Breakdown

Total Calls 142
Total Puts 146
Put/Call Ratio 1.00
Net Difference -4

Prior 7-Day Put/Call Summary

Total Calls 2,475
Total Puts 2,531
Average Put/Call Ratio 1.20
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