Tour v529
MKSI
MKS INC
$265.36 -0.25%
$266.26 (+0.34%)🌙
as of 10/01 12:18 AM
(9/29 18:43) ◀
|
Wednesday, September 30, 2026 (12:18am)
January 2026
|
▶ (10/1 18:34)
◀ 9/30 00:18 ▶

Option Volume

Detail
ℹ
Current (10/01) 396
Calls: 374 (94%)
Puts: 22 (6%)
Prior (09/29) 221
Calls: 159 (72%)
Puts: 62 (28%)
Current vs Prior +79.19%
Calls: +135.22% (Calls)
Puts: -64.52% (Puts)
Prior 7-Day Total 4,600
Calls: 2,186 (48%)
Puts: 2,414 (52%)
Prior 7-Day Average 766
Calls: 312 (48%)
Puts: 344 (52%)
Current vs Prior 7-Day Avg -48.35%
Calls: +19.76%
Puts: -93.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $242.4K
Calls: $224.3K (92%)
Puts: $18.2K (8%)
Prior (09/29) $258.8K
Calls: $162.3K (63%)
Puts: $96.6K (37%)
Current vs Prior -6.33%
Calls: +38.21%
Puts: -81.17%
Prior 7-Day Total $5.70M
Calls: $3.33M (58%)
Puts: $2.38M (42%)
Prior 7-Day Average $950.5K
Calls: $475.2K (58%)
Puts: $339.5K (42%)
Current vs Prior 7-Day Avg -74.49%
Calls: -52.81%
Puts: -94.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.06
Prior (09/29) 0.39
Current vs Prior -84.91%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -95.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 2,085
Calls: 2,010 (96%)
Puts: 75 (4%)
Prior (09/29) 1,608
Calls: 785 (49%)
Puts: 823 (51%)
Current vs Prior +29.66%
Prior 7-Day Total 22,889
Calls: 14,260 (62%)
Puts: 8,629 (38%)
Prior 7-Day Average 3,269
Calls: 2,037 (62%)
Puts: 1,232 (38%)
Current vs Prior 7-Day Avg -36.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.95% | 20.27%
Prior 11.43% | 20.28%
Current vs Prior -4.20% | -0.03%
Prior 7-Day Avg 11.90% | 20.54%
Current vs 7-Day Avg -8.04% | -1.30%
Prior 7-Day Eod 11.43% | 20.28%
Current vs 7-Day Eod -4.20% | -0.03%
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 92% of dollar volume in calls ($224.3K) vs puts ($18.2K). Above-average activity with volume up 79% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (374 calls vs 22 puts). P/C ratio dropping 85% - sentiment shifting bullish.

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 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. 2 found (avg delta 0.57, highest 0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1614.1015.70$14.9010.7%30.59457
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1612.8015.50$14.1519.1%30.5445

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 372, top 202)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 165.008.80$6.9055.1%2020.35803
$310.00Oct 161.153.40$2.2898.7%1420.14438
$290.00Oct 163.705.50$4.6039.1%90.2530
$260.00Oct 1614.1015.70$14.9010.7%30.59457
$270.00Oct 168.6010.90$9.7523.6%30.46173
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 168.009.90$8.9521.2%80.4125
$270.00Oct 1612.8015.50$14.1519.1%30.5445
$230.00Oct 161.352.20$1.7847.8%20.11--

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 2.51, avg 3.09)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$2.85$7.15$2.8546%2.51$272.85
$290.00$310.00Oct 16$2.32$17.68$2.3225%7.62$292.32
$280.00$290.00Oct 16$2.30$7.70$2.3035%3.35$282.30
$260.00$270.00Oct 16$5.15$4.85$5.1559%0.94$265.15
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$5.20$4.80$5.2054%0.92$264.80
$260.00$230.00Oct 16$7.17$22.83$7.1741%3.18$252.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.31, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$2.30$2.30$7.7065%0.30$282.30
$290.00$310.00Oct 16$2.32$2.32$17.6875%0.13$292.32
$270.00$280.00Oct 16$2.85$2.85$7.1554%0.40$272.85
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$230.00Oct 16$7.17$7.17$22.8359%0.31$252.83

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 8.99% of stock, avg 9.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$14.90$8.95$23.85$236.15$283.858.99%
$270.00Oct 16$9.75$14.15$23.90$246.10$293.909.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.53% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$230.00Oct 16$2.28$1.78$4.06$225.94$314.06
$290.00$230.00Oct 16$4.60$1.78$6.38$223.62$296.38
$280.00$230.00Oct 16$6.90$1.78$8.68$221.32$288.68
$310.00$260.00Oct 16$2.28$8.95$11.23$248.77$321.23
$290.00$260.00Oct 16$4.60$8.95$13.55$246.45$303.55
$280.00$260.00Oct 16$6.90$8.95$15.85$244.15$295.85
$270.00$230.00Oct 16$9.75$1.78$11.53$218.47$281.53
$270.00$260.00Oct 16$9.75$8.95$18.70$241.30$288.70

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. 2 found (best R:R 17.18, cheapest $0.55)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$0.55$9.4521%17.18
$260.00$270.00$280.00Oct 16$2.30$7.7025%3.35
PUTS (0)
No puts found

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 $-3.75, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Oct 16-$4.60$5.40
$280.00$290.001:2Oct 16-$2.30$7.70
$270.00$280.001:2Oct 16-$4.05$5.95
$290.00$310.001:2Oct 16$0.04$19.96
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$3.75$6.25
$260.00$230.001:2Oct 16$5.39$24.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.24%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$8.600.461.8%3.24%4.99%3173
$280.00Oct 16$5.000.355.5%1.88%7.40%202803
$290.00Oct 16$3.700.259.3%1.39%10.68%930
$310.00Oct 16$1.150.1416.8%0.43%17.26%142438

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. 199 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 $260.00 11-20 call last traded $24.54 on 09/24 (now $26.60/$29.50) — try a limit near $26.60. Also watch the $270.00 11-20 call last traded $20.50 on 09/25 (now $22.20/$24.70) — try a limit near $22.20; the $260.00 10-16 call last traded $12.50 on 09/24 (now $14.10/$15.70) — try a limit near $14.10. Most tradeable put: the $210.00 01-15 put last traded $13.80 on 09/04 (now $8.70/$10.00) — try a limit near $9.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$8.60$10.90$9.75$9.50 09/25$3.93–$25.40$9.50173
$270.00Nov 20$22.20$24.70$23.45$20.50 09/25$11.70–$29.80$22.209
$270.00Dec 18$26.30$29.90$28.10$15.30 09/15$16.00–$38.55$26.30--
$270.00Jan 15$31.30$33.60$32.45$28.76 09/21$18.55–$43.00$31.30--
$270.00Feb 19$37.20$41.00$39.10$35.50 09/21$23.80–$48.95$37.20--
$270.00May 21$48.40$52.20$50.30$41.00 09/18$33.50–$60.15$48.40--
$270.00Aug 20$57.00$61.50$59.25$61.90 09/08$41.50–$70.25$59.25--
$270.00Nov 19$65.50$70.00$67.75$60.00 09/03$48.25–$79.00$65.50--
$260.00Oct 16$14.10$15.70$14.90$12.50 09/24$5.60–$30.20$14.10457
$260.00Nov 20$26.60$29.50$28.05$24.54 09/24$14.05–$35.15$26.6011
$260.00Dec 18$31.40$34.50$32.95$30.40 09/25$18.15–$43.75$31.40--
$260.00Jan 15$35.30$38.60$36.95$36.00 09/25$21.70–$48.05$36.00--
$260.00Feb 19$41.50$45.40$43.45$67.00 08/19$26.80–$53.40$43.45--
$260.00Apr 16$48.00$52.20$50.10$68.50 08/20$33.00–$60.35$50.10--
$260.00May 21$52.50$56.50$54.50$54.00 08/28$36.70–$64.65$54.00--
$260.00Aug 20$61.50$66.00$63.75$67.00 09/08$44.50–$74.50$63.75--
$260.00Nov 19$70.40$74.00$72.20$66.00 09/02$51.50–$82.75$70.40--
$280.00Oct 16$5.00$8.80$6.90$6.50 09/25$2.90–$21.05$6.50803
$280.00Nov 20$18.10$20.60$19.35$16.60 09/24$9.45–$25.65$18.10--
$280.00Dec 18$22.10$25.70$23.90$16.70 09/14$13.10–$34.05$22.10--
$280.00Jan 15$26.50$29.70$28.10$21.40 09/18$16.15–$38.30$26.50--
$280.00Feb 19$33.00$36.50$34.75$31.30 09/21$21.10–$44.65$33.00--
$280.00May 21$44.30$48.30$46.30$41.00 09/21$30.65–$56.25$44.30--
$280.00Aug 20$53.50$58.00$55.75$91.40 08/10$38.50–$66.50$55.75--
$280.00Nov 19$62.00$66.50$64.25$69.00 08/28$45.75–$75.25$64.25--
$250.00Oct 16$20.00$23.20$21.60$20.19 09/25$8.20–$36.10$20.19--
$250.00Nov 20$32.10$35.00$33.55$30.70 09/25$17.15–$40.05$32.10--
$250.00Dec 18$36.40$39.80$38.10$28.80 09/14$21.60–$49.05$36.40--
$250.00Jan 15$40.40$43.80$42.10$42.40 08/31$25.05–$53.35$42.10--
$250.00May 21$57.20$61.00$59.10$53.40 09/21$39.95–$69.25$57.20--
$250.00Nov 19$74.00$78.50$76.25$69.34 09/02$55.00–$87.00$74.00--
$290.00Oct 16$3.70$5.50$4.60$4.20 09/24$2.15–$16.60$4.2030
$290.00Nov 20$13.80$16.90$15.35$16.20 09/25$7.55–$21.70$15.35--
$290.00Dec 18$18.50$21.80$20.15$19.05 09/25$11.10–$30.05$19.05--
$290.00Jan 15$22.50$26.20$24.35$14.30 09/15$14.20–$34.40$22.50--
$290.00Feb 19$29.20$33.00$31.10$26.70 09/01$18.95–$40.70$29.20--
$290.00May 21$40.60$44.50$42.55$41.26 09/25$28.15–$51.90$41.26--
$290.00Aug 20$49.50$54.00$51.75$46.30 09/01$35.75–$62.75$49.50--
$290.00Nov 19$58.50$63.00$60.75$66.20 08/28$43.00–$71.75$60.75--
$240.00Oct 16$28.00$30.90$29.45$19.04 09/18$11.80–$42.90$28.00--
$240.00Nov 20$38.00$41.10$39.55$20.50 09/15$21.10–$46.15$38.00--
$240.00Dec 18$42.30$45.80$44.05$82.90 07/30$25.45–$54.85$44.05--
$240.00Apr 16$57.90$62.00$59.95$39.92 09/15$40.25–$70.40$57.90--
$240.00May 21$62.10$66.00$64.05$68.60 08/28$43.80–$74.40$64.05--
$240.00Nov 19$78.50$83.00$80.75$77.50 08/28$59.00–$91.50$78.50--
$300.00Oct 16$1.50$3.20$2.35$2.75 09/21$1.50–$13.35$2.35--
$300.00Nov 20$11.20$13.70$12.45$11.06 09/24$6.40–$18.65$11.20--
$300.00Dec 18$15.30$19.20$17.25$16.05 09/25$9.35–$26.70$16.05--
$300.00Jan 15$19.40$22.90$21.15$16.50 09/18$11.60–$30.80$19.40--
$300.00Feb 19$25.60$29.30$27.45$60.45 08/11$16.70–$37.05$27.45--
$300.00May 21$37.20$41.00$39.10$42.00 09/10$25.70–$48.35$39.10--
$300.00Nov 19$55.00$59.50$57.25$62.80 08/28$40.50–$68.25$57.25--
$230.00Oct 16$36.40$39.40$37.90$31.00 09/24$16.30–$50.05$36.40--
$230.00Nov 20$45.00$48.00$46.50$40.96 09/24$25.35–$52.60$45.00--
$230.00Dec 18$48.80$52.40$50.60$42.25 09/03$29.90–$61.20$48.80--
$230.00Jan 15$51.60$55.50$53.55$57.90 09/08$33.30–$64.60$53.55--
$230.00Feb 19$57.40$61.50$59.45$55.80 09/25$38.25–$69.50$57.40--
$230.00Apr 16$63.50$67.50$65.50$44.02 09/15$44.35–$75.90$63.50--
$230.00May 21$67.40$71.40$69.40$67.90 08/28$47.90–$79.35$67.90--
$230.00Nov 19$83.50$87.50$85.50$81.90 08/28$63.00–$96.10$83.50--
$310.00Oct 16$1.15$3.40$2.28$1.97 09/21$1.33–$11.10$1.97438
$310.00Nov 20$8.90$11.20$10.05$9.25 09/25$4.95–$15.85$9.2510
$310.00Dec 18$12.80$16.10$14.45$14.43 09/01$7.50–$23.15$14.43--
$310.00Jan 15$16.00$20.10$18.05$11.10 09/15$10.15–$27.25$16.00--
$310.00Feb 19$23.30$26.00$24.65$20.90 09/14$14.55–$34.15$23.308
$310.00Apr 16$29.30$33.20$31.25$35.30 09/08$20.05–$40.95$31.25--
$310.00May 21$34.00$38.00$36.00$41.30 09/08$23.60–$45.00$36.00--
$310.00Aug 20$44.00$47.00$45.50$39.50 09/03$30.75–$56.25$44.00--
$310.00Nov 19$51.50$56.00$53.75$70.20 08/25$38.00–$63.50$53.75--
$220.00Oct 16$45.60$48.50$47.05$38.50 09/24$21.90–$57.85$45.60--
$220.00Dec 18$55.40$59.20$57.30$110.14 08/17$34.80–$68.30$57.30--
$220.00Feb 19$64.10$67.70$65.90$68.85 09/08$43.05–$75.95$65.90--
$220.00May 21$73.30$77.20$75.25$72.70 08/28$52.25–$85.45$73.30--
$220.00Aug 20$81.00$85.50$83.25$103.50 08/21$60.00–$93.50$83.25--
$220.00Nov 19$88.50$92.50$90.50$87.00 08/31$67.00–$101.00$88.50--
$320.00Oct 16$0.50$1.40$0.95$1.20 09/21$0.95–$8.65$0.95--
$320.00Nov 20$7.20$8.50$7.85$7.20 09/25$4.05–$13.35$7.20--
$320.00Dec 18$11.30$13.30$12.30$11.60 09/24$6.60–$21.15$11.6071
$320.00Jan 15$13.90$17.70$15.80$15.35 09/25$9.20–$25.25$15.35--
$320.00Feb 19$20.50$23.50$22.00$19.80 09/21$13.15–$31.25$20.50--
$320.00Apr 16$26.40$30.30$28.35$26.04 09/24$18.15–$37.85$26.40--
$320.00May 21$31.10$35.00$33.05$37.10 09/11$21.60–$41.95$33.05--
$320.00Nov 19$48.50$53.00$50.75$54.34 09/08$35.75–$60.50$50.75--
$210.00Oct 16$54.50$58.20$56.35$47.25 09/21$28.25–$66.20$54.50--
$210.00Dec 18$63.00$66.70$64.85$116.40 08/17$40.40–$75.40$64.85--
$210.00Nov 19$94.00$98.00$96.00$89.50 09/21$71.25–$106.25$94.00--
$330.00Oct 16$0.00$2.00$1.00$0.82 09/21$0.53–$6.55$0.82--
$330.00Nov 20$4.90$8.80$6.85$6.00 09/25$3.18–$11.30$6.00--
$330.00Dec 18$9.40$11.20$10.30$15.00 09/08$5.25–$18.95$10.30--
$330.00Jan 15$11.90$15.20$13.55$12.26 09/21$7.80–$22.90$12.26--
$330.00Feb 19$17.30$21.40$19.35$35.00 08/21$11.80–$28.35$19.35--
$330.00Aug 20$37.00$41.50$39.25$39.00 08/28$26.75–$50.25$39.00--
$330.00Nov 19$46.00$50.50$48.25$108.13 08/04$33.75–$57.60$48.25--
$200.00Oct 16$64.50$67.70$66.10$53.30 09/18$35.70–$75.00$64.50--
$200.00Nov 20$68.70$71.80$70.25$61.46 09/21$42.60–$75.05$68.70--
$200.00Dec 18$71.00$74.50$72.75$83.80 08/27$46.50–$82.85$72.75--
$200.00Jan 15$73.80$76.80$75.30$121.20 08/14$49.35–$85.50$75.30--
$200.00May 21$86.00$89.60$87.80$135.50 07/31$62.30–$97.80$87.80--
$195.00Oct 16$69.40$72.90$71.15$134.66 08/04$39.80–$79.55$71.15--
$195.00Dec 18$75.20$78.60$76.90$128.80 08/17$49.80–$86.85$76.90--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$12.80$15.50$14.15$18.00 09/25$14.15–$42.30$14.1545
$270.00Nov 20$24.60$26.90$25.75$29.60 09/09$25.75–$48.65$25.75--
$270.00Dec 18$28.10$32.30$30.20$33.70 09/08$30.20–$52.05$30.20--
$270.00Jan 15$32.10$34.50$33.30$44.05 09/18$33.30–$54.60$33.30--
$270.00May 21$45.70$49.50$47.60$61.35 09/14$47.60–$65.90$47.60--
$260.00Oct 16$8.00$9.90$8.95$16.60 09/21$8.95–$34.20$8.9525
$260.00Nov 20$19.50$22.00$20.75$23.50 09/25$20.75–$41.40$20.75--
$260.00Dec 18$23.00$27.10$25.05$30.73 09/24$25.05–$44.90$25.05--
$260.00Nov 19$52.00$56.50$54.25$70.00 09/15$54.25–$69.60$54.25--
$280.00Oct 16$19.20$21.80$20.50$52.52 09/15$20.50–$51.15$20.50--
$280.00Nov 20$30.20$32.70$31.45$38.30 09/24$31.45–$56.55$31.45--
$280.00Dec 18$34.00$38.10$36.05$40.10 09/08$36.05–$59.65$36.05--
$280.00Jan 15$37.90$40.20$39.05$43.22 08/27$39.05–$61.95$39.05--
$280.00Feb 19$43.20$46.60$44.90$57.43 09/02$44.90–$66.05$44.90--
$280.00Apr 16$48.30$52.20$50.25$52.70 09/08$50.25–$70.20$50.25--
$280.00May 21$51.90$55.80$53.85$67.95 09/14$53.85–$73.40$53.85--
$250.00Oct 16$4.70$5.80$5.25$8.50 09/25$5.25–$26.85$5.25--
$250.00Dec 18$18.60$22.60$20.60$23.20 08/27$20.45–$38.40$20.60--
$250.00Jan 15$22.10$24.70$23.40$29.09 09/21$23.40–$41.00$23.40--
$250.00Feb 19$27.10$30.50$28.80$40.00 09/14$28.80–$45.35$28.80--
$290.00Oct 16$26.40$29.40$27.90$22.47 08/13$27.90–$60.35$26.40--
$290.00Nov 20$36.20$40.30$38.25$44.67 09/10$38.25–$64.85$38.25--
$290.00Dec 18$40.50$44.00$42.25$52.70 08/31$42.25–$67.50$42.25--
$290.00Jan 15$43.50$47.60$45.55$61.00 09/01$45.55–$69.80$45.55--
$290.00Feb 19$49.40$53.20$51.30$62.83 09/02$51.30–$73.55$51.30--
$290.00Nov 19$69.50$74.50$72.00$83.40 09/01$72.00–$90.00$72.00--
$240.00Oct 16$2.60$3.70$3.15$7.00 09/24$3.15–$20.25$3.15--
$240.00Nov 20$11.50$13.20$12.35$15.28 09/11$12.35–$28.30$12.35--
$240.00Dec 18$14.20$18.00$16.10$24.60 09/18$16.10–$32.25$16.10--
$240.00Jan 15$17.30$21.00$19.15$21.50 09/11$19.15–$34.85$19.15--
$240.00Apr 16$27.10$31.50$29.30$43.25 09/15$29.30–$43.95$29.30--
$240.00May 21$30.40$34.00$32.20$47.05 09/15$32.20–$46.95$32.20--
$300.00Oct 16$34.80$38.30$36.55$41.70 09/25$36.55–$69.65$36.55--
$300.00Nov 20$43.90$46.90$45.40$49.60 09/25$45.40–$73.40$45.40--
$300.00Dec 18$47.10$51.10$49.10$57.39 09/10$49.10–$75.75$49.10--
$300.00Feb 19$56.10$58.50$57.30$59.90 08/21$57.30–$81.40$57.30--
$300.00May 21$64.30$68.30$66.30$81.20 09/03$66.30–$87.80$66.30--
$300.00Aug 20$71.10$74.00$72.55$76.46 08/10$72.55–$92.75$72.55--
$300.00Nov 19$76.00$80.50$78.25$84.30 08/21$78.25–$97.25$78.25--
$230.00Oct 16$1.35$2.20$1.78$3.29 09/25$1.78–$14.65$1.78--
$230.00Nov 20$8.40$10.00$9.20$23.18 09/15$9.20–$22.30$9.202
$230.00Dec 18$10.80$14.50$12.65$17.89 08/20$12.65–$26.75$12.65--
$230.00Feb 19$18.50$21.90$20.20$22.30 09/11$20.20–$33.45$20.20--
$230.00Apr 16$22.90$26.80$24.85$27.16 09/08$24.85–$38.25$24.85--
$230.00May 21$27.00$29.40$28.20$33.90 08/28$28.20–$40.90$28.20--
$310.00Oct 16$43.80$47.20$45.50$65.60 09/18$45.50–$79.35$45.50--
$310.00Nov 19$82.50$87.00$84.75$97.40 09/01$84.75–$104.75$84.75--
$220.00Oct 16$0.00$3.10$1.55$1.64 09/25$1.55–$10.30$1.55--
$220.00Nov 20$6.00$7.40$6.70$10.50 09/09$6.70–$17.95$6.70--
$220.00Dec 18$7.80$11.70$9.75$16.90 09/03$9.75–$21.70$9.75--
$220.00Jan 15$11.30$12.80$12.05$21.15 09/14$12.05–$24.30$12.05--
$220.00May 21$22.00$25.60$23.80$26.15 09/08$23.80–$35.45$23.80--
$220.00Nov 19$32.00$37.00$34.50$36.46 09/08$34.50–$45.75$34.50--
$320.00Oct 16$53.30$56.60$54.95$62.90 09/21$54.75–$89.15$54.95--
$320.00Nov 20$59.00$62.30$60.65$68.46 09/24$60.65–$91.45$60.65--
$320.00Dec 18$62.30$66.10$64.20$80.76 09/01$64.20–$93.35$64.20--
$320.00Jan 15$65.10$68.80$66.95$54.67 08/13$66.75–$94.85$65.10--
$320.00Aug 20$83.50$88.50$86.00$89.90 09/21$86.00–$108.00$86.00--
$210.00Oct 16$0.00$1.50$0.75$1.75 09/21$0.75–$6.75$0.75--
$210.00Nov 20$4.10$6.20$5.15$8.55 09/10$5.15–$13.85$5.15--
$210.00Dec 18$5.40$9.60$7.50$17.40 09/15$7.45–$17.35$7.50--
$210.00Jan 15$8.70$10.00$9.35$13.80 09/04$9.35–$19.30$9.353
$210.00Apr 16$15.60$19.70$17.65$19.40 09/08$17.65–$28.25$17.65--
$210.00May 21$18.30$22.50$20.40$25.50 08/28$20.40–$30.45$20.40--
$210.00Aug 20$23.00$27.50$25.25$28.00 09/10$25.25–$36.20$25.25--
$330.00Oct 16$63.00$66.30$64.65$72.27 09/04$64.50–$99.10$64.65--
$330.00Nov 20$67.40$71.10$69.25$77.34 09/24$69.25–$100.55$69.25--
$330.00Dec 18$70.70$73.50$72.10$71.55 08/20$72.10–$102.45$71.55--
$330.00Feb 19$77.20$81.10$79.15$72.30 08/18$79.15–$106.25$77.20--
$200.00Oct 16$0.00$1.90$0.95$0.95 09/21$0.95–$4.22$0.95--
$200.00Nov 20$2.75$3.80$3.28$4.80 09/24$3.28–$10.40$3.28--
$200.00Dec 18$3.30$7.10$5.20$9.60 09/18$5.20–$13.60$5.20--
$200.00Jan 15$6.50$8.70$7.60$16.00 09/15$7.50–$15.80$7.60--
$200.00Feb 19$8.90$12.70$10.80$14.50 08/28$10.80–$19.50$10.80--
$195.00Oct 16$0.00$2.35$1.18$1.30 09/09$0.53–$3.10$1.18--
$195.00Nov 20$1.35$4.20$2.78$9.40 09/15$2.78–$9.05$2.78--
$195.00Dec 18$3.10$6.90$5.00$12.20 09/15$5.00–$12.15$5.00--
$195.00Jan 15$4.10$8.30$6.20$14.20 09/15$6.20–$14.00$6.20--
$195.00Feb 19$7.60$11.40$9.50$14.50 08/28$9.50–$17.55$9.50--
$340.00Oct 16$72.80$76.20$74.50$85.73 08/31$73.25–$108.60$74.50--
$340.00Nov 20$76.10$79.80$77.95$86.42 09/24$77.95–$109.85$77.95--
$340.00Dec 18$78.90$82.50$80.70$78.33 08/20$80.70–$111.05$78.90--
$340.00Feb 19$85.00$88.80$86.90$75.10 08/14$86.90–$115.05$85.00--
$190.00Oct 16$0.00$2.30$1.15$0.53 09/24$0.45–$2.65$0.53--
$190.00Dec 18$2.50$5.40$3.95$8.10 09/01$3.95–$10.70$3.95--
$190.00Jan 15$3.10$6.80$4.95$12.35 09/15$4.95–$12.85$4.95--
$190.00Feb 19$6.50$10.30$8.40$11.00 09/10$8.40–$16.05$8.40--
$190.00Aug 20$16.20$21.00$18.60$26.75 09/15$18.60–$26.75$18.60--
$185.00Oct 16$0.00$2.25$1.13$1.00 08/31$0.35–$2.28$1.00--
$185.00Nov 20$0.40$4.20$2.30$6.10 09/15$2.30–$6.55$2.30--
$185.00Dec 18$1.90$4.80$3.35$7.30 09/01$3.35–$9.20$3.35--
$185.00Jan 15$2.50$6.60$4.55$9.60 09/14$4.55–$10.90$4.55--
$185.00Aug 20$14.60$19.50$17.05$22.30 08/10$17.05–$25.00$17.05--
$180.00Oct 16$0.00$2.20$1.10$1.25 08/27$0.48–$2.17$1.10--
$180.00Nov 20$0.10$3.40$1.75$2.39 09/24$1.75–$5.35$1.75--
$180.00Dec 18$0.75$4.90$2.83$9.30 07/31$2.83–$8.00$2.83--
$180.00Apr 16$7.30$11.50$9.40$12.00 09/10$9.40–$16.35$9.40--
$175.00Oct 16$0.00$2.20$1.10$1.10 09/15$0.68–$1.80$1.10--
$175.00Nov 20$0.00$3.20$1.60$4.00 09/14$1.60–$4.20$1.60--

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 374
Total Puts 22
Put/Call Ratio 0.06
Net Difference 352

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,186
Total Puts 2,414
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