Tour v531
MKSI
MKS INC
$271.24 +2.22%
(9/30 00:18) ◀
|
Thursday, October 1, 2026 (6:34pm)
January 2026
|
▶ (10/2 18:32)
◀ 10/1 18:34 ▶

Option Volume

Detail
ℹ
Current (10/01) 417
Calls: 245 (59%)
Puts: 172 (41%)
Prior (09/30) 396
Calls: 374 (94%)
Puts: 22 (6%)
Current vs Prior +5.30%
Calls: -34.49% (Calls)
Puts: +681.82% (Puts)
Prior 7-Day Total 3,710
Calls: 1,458 (39%)
Puts: 2,252 (61%)
Prior 7-Day Average 618
Calls: 208 (39%)
Puts: 321 (61%)
Current vs Prior 7-Day Avg -32.56%
Calls: +17.63%
Puts: -46.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $442.5K
Calls: $334.8K (76%)
Puts: $107.7K (24%)
Prior (09/30) $242.4K
Calls: $224.3K (92%)
Puts: $18.2K (8%)
Current vs Prior +82.52%
Calls: +49.31%
Puts: +492.10%
Prior 7-Day Total $4.05M
Calls: $1.88M (46%)
Puts: $2.17M (54%)
Prior 7-Day Average $675.6K
Calls: $268.5K (46%)
Puts: $310.5K (54%)
Current vs Prior 7-Day Avg -34.50%
Calls: +24.70%
Puts: -65.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.70
Prior (09/30) 0.06
Current vs Prior +1093.47%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -40.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 3,863
Calls: 2,348 (61%)
Puts: 1,515 (39%)
Prior (09/30) 2,085
Calls: 2,010 (96%)
Puts: 75 (4%)
Current vs Prior +85.28%
Prior 7-Day Total 20,379
Calls: 13,644 (67%)
Puts: 6,735 (33%)
Prior 7-Day Average 2,911
Calls: 1,949 (67%)
Puts: 962 (33%)
Current vs Prior 7-Day Avg +32.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.56% | 19.72%
Prior 10.95% | 20.27%
Current vs Prior -3.51% | -2.71%
Prior 7-Day Avg 12.40% | 21.18%
Current vs 7-Day Avg -14.82% | -6.89%
Prior 7-Day Eod 10.95% | 20.27%
Current vs 7-Day Eod -3.51% | -2.71%
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 76% of dollar volume in calls ($334.8K) vs puts ($107.7K). Elevated premium activity with dollar volume up 83% vs prior. P/C ratio rising 1093% - increased hedging/bearish positioning. Call-heavy open interest (2,348 calls vs 1,515 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 5.7%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1651.3054.30$52.805.7%10.94--
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 0.77, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1651.3054.30$52.805.7%10.94--
$250.00Oct 1624.0027.10$25.5512.1%300.81--
$270.00Oct 1611.7014.00$12.8517.9%140.55174
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 185, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 161.554.10$2.8390.1%450.19181
$250.00Oct 1624.0027.10$25.5512.1%300.81--
$280.00Oct 167.009.90$8.4534.3%190.42604
$310.00Oct 161.602.60$2.1047.6%160.14564
$270.00Oct 1611.7014.00$12.8517.9%140.55174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 162.553.90$3.2241.9%190.2052
$260.00Oct 164.907.10$6.0036.7%110.3124
$230.00Oct 160.552.00$1.27114.2%100.08689
$200.00Oct 160.250.70$0.4893.7%70.03606
$240.00Oct 161.502.50$2.0050.0%60.1277

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. 10 found (best R:R 0.57, avg 8.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$270.00Oct 16$12.70$7.30$12.7081%0.57$262.70
$300.00$310.00Oct 16$0.73$9.27$0.7319%12.70$300.73
$270.00$280.00Oct 16$4.40$5.60$4.4055%1.27$274.40
$280.00$290.00Oct 16$3.40$6.60$3.4042%1.94$283.40
$290.00$300.00Oct 16$2.22$7.78$2.2229%3.50$292.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$1.22$8.78$1.2220%7.20$248.78
$240.00$230.00Oct 16$0.73$9.27$0.7312%12.70$239.27
$230.00$200.00Oct 16$0.79$29.21$0.798%36.97$229.21
$270.00$260.00Oct 16$4.20$5.80$4.2045%1.38$265.80
$260.00$250.00Oct 16$2.78$7.22$2.7831%2.60$257.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.39, avg 0.28)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$2.22$2.22$7.7871%0.29$292.22
$280.00$290.00Oct 16$3.40$3.40$6.6058%0.52$283.40
$300.00$310.00Oct 16$0.73$0.73$9.2781%0.08$300.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$2.78$2.78$7.2269%0.39$257.22
$270.00$260.00Oct 16$4.20$4.20$5.8055%0.72$265.80
$230.00$200.00Oct 16$0.79$0.79$29.2192%0.03$229.21
$240.00$230.00Oct 16$0.73$0.73$9.2788%0.08$239.27
$250.00$240.00Oct 16$1.22$1.22$8.7880%0.14$248.78

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 8.50% of stock, avg 9.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$12.85$10.20$23.05$246.95$293.058.50%
$250.00Oct 16$25.55$3.22$28.77$221.23$278.7710.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.24% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$230.00Oct 16$2.10$1.27$3.37$226.63$313.37
$310.00$240.00Oct 16$2.10$2.00$4.10$235.90$314.10
$300.00$230.00Oct 16$2.83$1.27$4.10$225.90$304.10
$300.00$240.00Oct 16$2.83$2.00$4.83$235.17$304.83
$310.00$250.00Oct 16$2.10$3.22$5.32$244.68$315.32
$300.00$250.00Oct 16$2.83$3.22$6.05$243.95$306.05
$290.00$230.00Oct 16$5.05$1.27$6.32$223.68$296.32
$290.00$240.00Oct 16$5.05$2.00$7.05$232.95$297.05
$290.00$250.00Oct 16$5.05$3.22$8.27$241.73$298.27
$310.00$260.00Oct 16$2.10$6.00$8.10$251.90$318.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.00, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260290/300Oct 16$5.00$5.0039%1.00$255.00$295.00
230/240290/300Oct 16$2.95$7.0558%0.42$237.05$292.95
240/250290/300Oct 16$3.44$6.5651%0.52$246.56$293.44
250/260300/310Oct 16$3.51$6.4950%0.54$256.49$303.51
230/240300/310Oct 16$1.46$8.5469%0.17$238.54$301.46
240/250300/310Oct 16$1.95$8.0562%0.24$248.05$301.95
200/230300/310Oct 16$1.52$28.4873%0.05$228.48$301.52
200/230290/300Oct 16$3.01$26.9963%0.11$226.99$293.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.00, cheapest $0.49)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.00$9.0026%9.00
$280.00$290.00$300.00Oct 16$1.18$8.8223%7.47
$290.00$300.00$310.00Oct 16$1.49$8.5115%5.71
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$0.49$9.5112%19.41
$250.00$260.00$270.00Oct 16$1.42$8.5826%6.04
$240.00$250.00$260.00Oct 16$1.56$8.4419%5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.15, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Oct 16-$0.15$19.85
$280.00$290.001:2Oct 16-$1.65$8.35
$290.00$300.001:2Oct 16-$0.61$9.39
$270.00$280.001:2Oct 16-$4.05$5.95
$300.00$310.001:2Oct 16-$1.37$8.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$1.80$8.20
$260.00$250.001:2Oct 16-$0.44$9.56
$250.00$240.001:2Oct 16-$0.78$9.22
$240.00$230.001:2Oct 16-$0.54$9.46
$230.00$200.001:2Oct 16$0.31$29.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.58%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$7.000.423.2%2.58%5.81%19604
$290.00Oct 16$3.700.296.9%1.36%8.28%339
$310.00Oct 16$1.600.1414.3%0.59%14.88%16564
$300.00Oct 16$1.550.1910.6%0.57%11.17%45181

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, 198 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 $280.00 02-19 call last traded $31.30 on 09/21 (now $36.30/$38.60) — try a limit near $36.30. Also watch the $270.00 02-19 call last traded $35.50 on 09/21 (now $40.20/$43.20) — try a limit near $40.20; the $290.00 01-15 call last traded $14.30 on 09/15 (now $25.60/$28.50) — try a limit near $25.60. Most tradeable put: the $300.00 11-20 put last traded $49.60 on 09/25 (now $38.90/$41.50) — try a limit near $40.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$11.70$14.00$12.85$9.50 09/25$3.93–$18.95$11.70174
$270.00Nov 20$24.60$27.40$26.00$20.50 09/25$11.70–$29.80$24.60--
$270.00Dec 18$29.30$32.50$30.90$15.30 09/15$16.00–$34.50$29.30--
$270.00Jan 15$33.80$36.90$35.35$28.76 09/21$18.55–$38.55$33.80--
$270.00Feb 19$40.20$43.20$41.70$35.50 09/21$23.80–$44.15$40.2074
$270.00May 21$52.00$55.50$53.75$41.00 09/18$33.50–$54.95$52.00--
$270.00Aug 20$61.40$65.00$63.20$61.90 09/08$41.50–$64.00$61.90--
$270.00Nov 19$70.20$73.50$71.85$60.00 09/03$48.25–$72.00$70.20--
$280.00Oct 16$7.00$9.90$8.45$6.50 09/25$2.90–$14.85$7.00604
$280.00Nov 20$20.00$22.90$21.45$16.60 09/24$9.45–$25.65$20.00--
$280.00Dec 18$24.80$28.00$26.40$16.70 09/14$13.10–$30.35$24.80--
$280.00Jan 15$29.60$32.10$30.85$21.40 09/18$16.15–$34.30$29.60--
$280.00Feb 19$36.30$38.60$37.45$31.30 09/21$21.10–$40.05$36.304
$280.00May 21$47.60$51.00$49.30$41.00 09/21$30.65–$51.00$47.60--
$280.00Aug 20$57.40$61.00$59.20$91.40 08/10$38.50–$60.25$59.20--
$280.00Nov 19$64.50$69.50$67.00$69.00 08/28$45.75–$68.25$67.00--
$260.00Oct 16$17.00$20.10$18.55$12.50 09/24$5.60–$24.60$17.00--
$260.00Nov 20$29.60$32.40$31.00$24.54 09/24$14.05–$35.15$29.60--
$260.00Dec 18$34.30$37.50$35.90$30.40 09/25$18.15–$39.30$34.30--
$260.00Jan 15$38.90$41.50$40.20$36.00 09/25$21.70–$43.20$38.90--
$260.00Feb 19$45.30$48.10$46.70$67.00 08/19$26.80–$48.65$46.70--
$260.00Apr 16$51.90$55.00$53.45$68.50 08/20$33.00–$55.10$53.45--
$260.00May 21$56.50$60.00$58.25$54.00 08/28$36.70–$59.20$56.50--
$260.00Aug 20$64.50$69.00$66.75$67.00 09/08$44.50–$68.25$66.75--
$260.00Nov 19$73.00$77.50$75.25$66.00 09/02$51.50–$76.00$73.00--
$290.00Oct 16$3.70$6.40$5.05$4.20 09/24$2.15–$11.70$4.2039
$290.00Nov 20$16.40$18.90$17.65$16.20 09/25$7.55–$21.70$16.4011
$290.00Dec 18$21.50$24.40$22.95$19.05 09/25$11.10–$26.65$21.50--
$290.00Jan 15$25.60$28.50$27.05$14.30 09/15$14.20–$30.45$25.606
$290.00Feb 19$32.10$35.00$33.55$26.70 09/01$18.95–$36.15$32.10--
$290.00May 21$44.00$47.00$45.50$41.26 09/25$28.15–$47.35$44.00--
$290.00Aug 20$53.50$57.00$55.25$46.30 09/01$35.75–$56.75$53.50--
$290.00Nov 19$61.00$66.00$63.50$66.20 08/28$43.00–$64.75$63.50--
$250.00Oct 16$24.00$27.10$25.55$20.19 09/25$8.20–$30.45$24.00--
$250.00Nov 20$35.50$38.50$37.00$30.70 09/25$17.15–$40.05$35.50--
$250.00Dec 18$40.20$43.00$41.60$28.80 09/14$21.60–$44.70$40.20--
$250.00Jan 15$44.00$47.00$45.50$42.40 08/31$25.05–$48.20$44.00--
$250.00May 21$61.30$64.50$62.90$53.40 09/21$39.95–$63.95$61.30--
$250.00Nov 19$78.50$82.00$80.25$69.34 09/02$55.00–$80.25$78.50--
$300.00Oct 16$1.55$4.10$2.83$2.75 09/21$1.50–$9.05$2.75181
$300.00Nov 20$13.10$15.70$14.40$11.06 09/24$6.40–$18.65$13.10503
$300.00Dec 18$17.60$20.90$19.25$16.05 09/25$9.35–$22.95$17.6044
$300.00Jan 15$21.90$24.80$23.35$16.50 09/18$11.60–$27.05$21.90--
$300.00Feb 19$28.50$31.50$30.00$60.45 08/11$16.70–$32.80$30.00--
$300.00May 21$40.50$43.50$42.00$42.00 09/10$25.70–$43.80$42.00--
$300.00Nov 19$57.50$62.50$60.00$62.80 08/28$40.50–$61.25$60.00--
$240.00Oct 16$32.50$35.80$34.15$19.04 09/18$11.80–$37.45$32.50--
$240.00Nov 20$42.20$45.00$43.60$20.50 09/15$21.10–$46.15$42.20--
$240.00Dec 18$46.20$48.90$47.55$82.90 07/30$25.45–$50.15$47.55--
$240.00Apr 16$62.00$65.50$63.75$39.92 09/15$40.25–$65.10$62.00--
$240.00May 21$66.20$69.80$68.00$68.60 08/28$43.80–$68.95$68.00--
$240.00Nov 19$82.00$86.50$84.25$77.50 08/28$59.00–$84.75$82.00--
$310.00Oct 16$1.60$2.60$2.10$1.97 09/21$1.33–$6.75$1.97564
$310.00Nov 20$9.90$12.80$11.35$9.25 09/25$4.95–$15.85$9.90--
$310.00Dec 18$15.10$17.90$16.50$14.43 09/01$7.50–$20.05$15.10--
$310.00Jan 15$19.00$21.50$20.25$11.10 09/15$10.15–$23.90$19.0010
$310.00Feb 19$25.30$28.20$26.75$20.90 09/14$14.55–$29.55$25.30--
$310.00Apr 16$32.10$35.50$33.80$35.30 09/08$20.05–$36.15$33.80--
$310.00May 21$36.80$40.00$38.40$41.30 09/08$23.60–$40.35$38.40--
$310.00Aug 20$46.50$50.00$48.25$39.50 09/03$30.75–$49.75$46.50--
$310.00Nov 19$54.00$59.00$56.50$70.20 08/25$38.00–$58.25$56.50--
$230.00Oct 16$41.60$44.80$43.20$31.00 09/24$16.30–$44.30$41.60--
$230.00Nov 20$49.20$51.90$50.55$40.96 09/24$25.35–$52.60$49.20--
$230.00Dec 18$52.60$56.00$54.30$42.25 09/03$29.90–$56.45$52.60--
$230.00Jan 15$55.70$59.50$57.60$57.90 09/08$33.30–$59.60$57.60--
$230.00Feb 19$61.00$65.00$63.00$55.80 09/25$38.25–$64.40$61.00--
$230.00Apr 16$67.80$71.40$69.60$44.02 09/15$44.35–$70.50$67.80--
$230.00May 21$71.50$75.40$73.45$67.90 08/28$47.90–$74.20$71.50--
$230.00Nov 19$87.00$91.50$89.25$81.90 08/28$63.00–$89.50$87.00--
$320.00Oct 16$0.00$2.00$1.00$1.20 09/21$0.95–$5.25$1.00--
$320.00Nov 20$7.50$11.00$9.25$7.20 09/25$4.05–$13.35$7.50--
$320.00Dec 18$12.50$15.20$13.85$11.60 09/24$6.60–$17.70$12.50--
$320.00Jan 15$16.10$19.00$17.55$15.35 09/25$9.20–$21.20$16.10--
$320.00Feb 19$22.10$25.10$23.60$19.80 09/21$13.15–$26.85$22.10--
$320.00Apr 16$29.10$32.50$30.80$26.04 09/24$18.15–$33.15$29.10--
$320.00May 21$33.70$36.80$35.25$37.10 09/11$21.60–$37.45$35.25--
$320.00Nov 19$52.00$56.00$54.00$54.34 09/08$35.75–$55.25$54.00--
$220.00Oct 16$51.30$54.30$52.80$38.50 09/24$21.90–$52.80$51.30--
$220.00Dec 18$60.30$63.30$61.80$110.14 08/17$34.80–$63.25$61.80--
$220.00Feb 19$67.90$71.40$69.65$68.85 09/08$43.05–$70.45$68.85--
$220.00May 21$77.50$80.70$79.10$72.70 08/28$52.25–$79.55$77.50--
$220.00Aug 20$85.00$89.50$87.25$103.50 08/21$60.00–$87.50$87.25--
$220.00Nov 19$92.50$97.00$94.75$87.00 08/31$67.00–$94.75$92.50--
$330.00Oct 16$0.00$2.00$1.00$0.82 09/21$0.53–$3.95$0.82--
$330.00Nov 20$5.90$8.40$7.15$6.00 09/25$3.18–$11.30$6.00--
$330.00Dec 18$10.00$13.00$11.50$15.00 09/08$5.25–$14.80$11.50--
$330.00Jan 15$13.60$16.50$15.05$12.26 09/21$7.80–$18.70$13.60--
$330.00Feb 19$18.90$22.60$20.75$35.00 08/21$11.80–$24.25$20.75--
$330.00Aug 20$40.00$44.00$42.00$39.00 08/28$26.75–$44.00$40.00--
$330.00Nov 19$49.00$53.00$51.00$108.13 08/04$33.75–$52.25$51.00--
$210.00Oct 16$61.20$63.30$62.25$47.25 09/21$28.25–$62.25$61.20--
$210.00Dec 18$68.20$71.10$69.65$116.40 08/17$40.40–$70.40$69.65--
$210.00Nov 19$97.50$102.50$100.00$89.50 09/21$71.25–$100.00$97.50--
$340.00Jan 15$11.60$14.40$13.00--$13.00–$13.00—$11.6010
$200.00Oct 16$71.00$73.70$72.35$53.30 09/18$35.70–$72.35$71.00--
$200.00Nov 20$73.80$76.80$75.30$61.46 09/21$42.60–$75.30$73.80--
$200.00Dec 18$76.50$79.50$78.00$83.80 08/27$46.50–$78.05$78.00--
$200.00Jan 15$78.10$81.90$80.00$121.20 08/14$49.35–$80.30$80.00--
$200.00May 21$90.30$94.20$92.25$135.50 07/31$62.30–$92.25$92.25--
$195.00Oct 16$75.00$78.60$76.80$134.66 08/04$39.80–$76.80$76.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$8.90$11.50$10.20$18.00 09/25$10.20–$42.30$10.2042
$270.00Nov 20$20.50$23.50$22.00$29.60 09/09$22.00–$48.65$22.00--
$270.00Dec 18$25.00$28.00$26.50$33.70 09/08$26.50–$52.05$26.50--
$270.00Jan 15$28.50$31.40$29.95$44.05 09/18$29.95–$54.60$29.954
$270.00May 21$43.10$46.60$44.85$61.35 09/14$44.85–$65.90$44.85--
$280.00Oct 16$14.30$17.30$15.80$52.52 09/15$15.80–$51.15$15.80--
$280.00Nov 20$26.00$29.00$27.50$38.30 09/24$27.50–$56.55$27.50--
$280.00Dec 18$30.50$34.20$32.35$40.10 09/08$32.35–$59.65$32.35--
$280.00Jan 15$34.10$37.00$35.55$43.22 08/27$35.55–$61.95$35.55--
$280.00Feb 19$39.30$42.50$40.90$57.43 09/02$40.90–$66.05$40.90--
$280.00Apr 16$45.20$48.50$46.85$52.70 09/08$46.85–$70.20$46.85--
$280.00May 21$49.00$52.10$50.55$67.95 09/14$50.55–$73.40$50.55--
$260.00Oct 16$4.90$7.10$6.00$16.60 09/21$6.00–$34.20$6.0024
$260.00Nov 20$16.00$19.00$17.50$23.50 09/25$17.50–$41.40$17.50--
$260.00Dec 18$20.50$23.80$22.15$30.73 09/24$22.15–$44.90$22.15--
$260.00Nov 19$49.50$53.50$51.50$70.00 09/15$51.50–$69.60$51.50--
$290.00Oct 16$21.20$24.60$22.90$22.47 08/13$22.90–$60.35$22.47--
$290.00Nov 20$32.10$35.00$33.55$44.67 09/10$33.55–$64.85$33.55--
$290.00Dec 18$36.60$39.40$38.00$52.70 08/31$38.00–$67.50$38.00--
$290.00Jan 15$40.00$43.10$41.55$61.00 09/01$41.55–$69.80$41.55--
$290.00Feb 19$45.40$48.50$46.95$62.83 09/02$46.95–$73.55$46.95--
$290.00Nov 19$67.00$71.00$69.00$83.40 09/01$69.00–$90.00$69.00--
$250.00Oct 16$2.55$3.90$3.22$8.50 09/25$3.22–$26.85$3.2252
$250.00Dec 18$16.30$19.40$17.85$23.20 08/27$17.85–$38.40$17.85--
$250.00Jan 15$19.30$21.50$20.40$29.09 09/21$20.40–$41.00$20.40--
$250.00Feb 19$24.00$27.50$25.75$40.00 09/14$25.75–$45.35$25.75--
$300.00Oct 16$29.30$32.60$30.95$41.70 09/25$30.95–$69.65$30.95--
$300.00Nov 20$38.90$41.50$40.20$49.60 09/25$40.20–$73.40$40.206
$300.00Dec 18$43.10$45.90$44.50$57.39 09/10$44.50–$75.75$44.50--
$300.00Feb 19$51.60$54.50$53.05$59.90 08/21$53.05–$81.40$53.05--
$300.00May 21$61.00$64.90$62.95$81.20 09/03$62.95–$87.80$62.95--
$300.00Aug 20$67.00$72.00$69.50$76.46 08/10$69.50–$92.75$69.50--
$300.00Nov 19$73.00$77.00$75.00$84.30 08/21$75.00–$97.25$75.00--
$240.00Oct 16$1.50$2.50$2.00$7.00 09/24$2.00–$20.25$2.0077
$240.00Nov 20$9.10$11.70$10.40$15.28 09/11$10.40–$28.30$10.40--
$240.00Dec 18$12.80$15.40$14.10$24.60 09/18$14.10–$32.25$14.10--
$240.00Jan 15$15.60$17.60$16.60$21.50 09/11$16.60–$34.85$16.60--
$240.00Apr 16$25.40$28.50$26.95$43.25 09/15$26.95–$43.95$26.95--
$240.00May 21$28.30$32.00$30.15$47.05 09/15$30.15–$46.95$30.15--
$310.00Oct 16$38.50$41.20$39.85$65.60 09/18$39.85–$79.35$39.85--
$310.00Nov 19$79.50$83.70$81.60$97.40 09/01$81.60–$104.75$81.60--
$310.00Dec 18$50.60$53.10$51.85--$51.85–$51.85—$50.6011
$230.00Oct 16$0.55$2.00$1.27$3.29 09/25$1.27–$14.65$1.27689
$230.00Nov 20$6.70$7.90$7.30$23.18 09/15$7.30–$22.30$7.30--
$230.00Dec 18$9.90$11.80$10.85$17.89 08/20$10.85–$26.75$10.85--
$230.00Feb 19$16.00$20.00$18.00$22.30 09/11$18.00–$33.45$18.00--
$230.00Apr 16$21.40$24.50$22.95$27.16 09/08$22.95–$38.25$22.95--
$230.00May 21$23.90$27.40$25.65$33.90 08/28$25.65–$40.90$25.65--
$320.00Oct 16$47.50$50.60$49.05$62.90 09/21$49.05–$89.15$49.05--
$320.00Nov 20$54.10$57.00$55.55$68.46 09/24$55.55–$91.45$55.55--
$320.00Dec 18$57.60$60.60$59.10$80.76 09/01$59.10–$93.35$59.10--
$320.00Jan 15$60.80$63.80$62.30$54.67 08/13$62.30–$94.85$60.80--
$320.00Aug 20$80.00$85.00$82.50$89.90 09/21$82.50–$108.00$82.50--
$220.00Oct 16$0.00$2.60$1.30$1.64 09/25$1.30–$10.30$1.30--
$220.00Nov 20$4.10$7.00$5.55$10.50 09/09$5.55–$17.95$5.553
$220.00Dec 18$7.50$9.10$8.30$16.90 09/03$8.30–$21.70$8.30--
$220.00Jan 15$8.80$12.50$10.65$21.15 09/14$10.65–$24.30$10.65--
$220.00May 21$20.10$23.80$21.95$26.15 09/08$21.95–$35.45$21.95--
$220.00Nov 19$30.50$35.00$32.75$36.46 09/08$32.75–$45.75$32.75--
$330.00Oct 16$57.10$60.80$58.95$72.27 09/04$58.95–$99.10$58.95--
$330.00Nov 20$62.30$65.30$63.80$77.34 09/24$63.80–$100.55$63.80--
$330.00Dec 18$65.40$69.20$67.30$71.55 08/20$67.30–$102.45$67.30--
$330.00Feb 19$72.40$76.30$74.35$72.30 08/18$74.35–$106.25$72.40--
$210.00Oct 16$0.00$2.50$1.25$1.75 09/21$0.75–$6.75$1.25--
$210.00Nov 20$2.25$5.30$3.78$8.55 09/10$3.78–$13.85$3.78--
$210.00Dec 18$5.00$7.90$6.45$17.40 09/15$6.45–$17.35$6.45--
$210.00Jan 15$7.40$9.40$8.40$13.80 09/04$8.40–$19.30$8.40--
$210.00Apr 16$14.10$18.00$16.05$19.40 09/08$16.05–$28.25$16.05--
$210.00May 21$16.60$20.50$18.55$25.50 08/28$18.55–$30.45$18.55--
$210.00Aug 20$21.50$26.00$23.75$28.00 09/10$23.75–$36.20$23.75--
$340.00Oct 16$66.90$70.60$68.75$85.73 08/31$68.75–$108.60$68.75--
$340.00Nov 20$71.00$75.00$73.00$86.42 09/24$73.00–$109.85$73.00--
$340.00Dec 18$73.80$76.50$75.15$78.33 08/20$75.15–$111.05$75.15--
$340.00Feb 19$80.10$84.20$82.15$75.10 08/14$82.15–$115.05$80.10--
$200.00Oct 16$0.25$0.70$0.48$0.95 09/21$0.48–$4.22$0.48606
$200.00Nov 20$1.15$4.70$2.93$4.80 09/24$2.93–$10.40$2.93--
$200.00Dec 18$3.20$6.80$5.00$9.60 09/18$5.00–$13.60$5.00--
$200.00Jan 15$4.20$8.50$6.35$16.00 09/15$6.35–$15.80$6.35--
$200.00Feb 19$7.30$11.30$9.30$14.50 08/28$9.30–$19.50$9.30--
$195.00Oct 16$0.00$2.25$1.13$1.30 09/09$0.53–$3.10$1.13--
$195.00Nov 20$0.90$4.40$2.65$9.40 09/15$2.65–$9.05$2.65--
$195.00Dec 18$2.50$5.40$3.95$12.20 09/15$3.95–$12.15$3.95--
$195.00Jan 15$3.90$7.20$5.55$14.20 09/15$5.55–$14.00$5.55--
$195.00Feb 19$6.30$10.10$8.20$14.50 08/28$8.20–$17.55$8.20--
$190.00Oct 16$0.00$2.20$1.10$0.53 09/24$0.45–$2.65$0.53--
$190.00Dec 18$2.10$4.80$3.45$8.10 09/01$3.45–$10.70$3.45--
$190.00Jan 15$3.20$6.90$5.05$12.35 09/15$4.95–$12.85$5.05--
$190.00Feb 19$5.30$9.50$7.40$11.00 09/10$7.40–$16.05$7.40--
$190.00Aug 20$15.00$19.50$17.25$26.75 09/15$17.25–$26.75$17.25--
$185.00Oct 16$0.00$2.20$1.10$1.00 08/31$0.35–$2.28$1.00--
$185.00Nov 20$0.05$3.50$1.78$6.10 09/15$1.78–$6.55$1.78--
$185.00Dec 18$1.55$4.30$2.93$7.30 09/01$2.93–$9.20$2.93--
$185.00Jan 15$2.60$6.10$4.35$9.60 09/14$4.35–$10.90$4.35--
$185.00Aug 20$13.60$18.00$15.80$22.30 08/10$15.80–$25.00$15.80--
$180.00Oct 16$0.00$2.15$1.08$1.25 08/27$0.48–$2.17$1.08--
$180.00Nov 20$0.00$3.10$1.55$2.39 09/24$1.55–$5.35$1.55--
$180.00Dec 18$0.90$4.70$2.80$9.30 07/31$2.80–$8.00$2.80--
$180.00Apr 16$6.90$10.60$8.75$12.00 09/10$8.75–$16.35$8.75--
$175.00Oct 16$0.00$2.15$1.08$1.10 09/15$0.68–$1.80$1.08--
$175.00Nov 20$0.00$3.20$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 245
Total Puts 172
Put/Call Ratio 0.70
Net Difference 73

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,458
Total Puts 2,252
Average Put/Call Ratio 1.18
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