Tour v531
MKSI
MKS INC
$279.15 +2.92%
$278.90 (-0.09%)🌙
as of 10/02 06:32 PM
(10/1 18:34) ◀
|
Friday, October 2, 2026 (6:32pm)
January 2026
|
▶ (10/5 18:34)
◀ 10/2 18:32 ▶

Option Volume

Detail
ℹ
Current (10/02) 250
Calls: 85 (34%)
Puts: 165 (66%)
Prior (10/01) 417
Calls: 245 (59%)
Puts: 172 (41%)
Current vs Prior -40.05%
Calls: -65.31% (Calls)
Puts: -4.07% (Puts)
Prior 7-Day Total 2,169
Calls: 1,548 (71%)
Puts: 621 (29%)
Prior 7-Day Average 361
Calls: 221 (71%)
Puts: 88 (29%)
Current vs Prior 7-Day Avg -30.84%
Calls: -61.56%
Puts: +85.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/02) $330.2K
Calls: $237.4K (72%)
Puts: $92.8K (28%)
Prior (10/01) $442.5K
Calls: $334.8K (76%)
Puts: $107.7K (24%)
Current vs Prior -25.37%
Calls: -29.08%
Puts: -13.82%
Prior 7-Day Total $2.68M
Calls: $2.02M (75%)
Puts: $663.1K (25%)
Prior 7-Day Average $446.4K
Calls: $287.9K (75%)
Puts: $94.7K (25%)
Current vs Prior 7-Day Avg -26.03%
Calls: -17.53%
Puts: -2.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 1.94
Prior (10/01) 0.70
Current vs Prior +176.50%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +241.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/02) 3,227
Calls: 2,189 (68%)
Puts: 1,038 (32%)
Prior (10/01) 3,863
Calls: 2,348 (61%)
Puts: 1,515 (39%)
Current vs Prior -16.46%
Prior 7-Day Total 19,859
Calls: 13,353 (67%)
Puts: 6,506 (33%)
Prior 7-Day Average 2,837
Calls: 1,907 (67%)
Puts: 929 (33%)
Current vs Prior 7-Day Avg +13.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.65% | 18.93%9.65% | 18.93%
Prior 10.56% | 19.72%10.56% | 19.72%
Current vs Prior -8.60% | -4.01%-8.60% | -4.01%
Prior 7-Day Avg 11.92% | 20.82%11.92% | 20.82%
Current vs 7-Day Avg -19.03% | -9.05%-19.03% | -9.05%
Prior 7-Day Eod 10.56% | 19.72%10.56% | 19.72%
Current vs 7-Day Eod -8.60% | -4.01%-8.60% | -4.01%
Sentiment BULLISHBULLISH

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 72% call dollar volume ($237.4K). Below-average activity with volume down 40% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio rising 176% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 3 of results (avg 6.1%, best 4.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1658.8061.50$60.154.5%50.9714
$230.00Oct 1649.3051.80$50.554.9%30.96--
$250.00Oct 1630.4033.20$31.808.8%30.88--
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. 5 found (avg delta 0.80, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1658.8061.50$60.154.5%50.9714
$230.00Oct 1649.3051.80$50.554.9%30.96--
$250.00Oct 1630.4033.20$31.808.8%30.88--
$270.00Oct 1615.5017.80$16.6513.8%20.67--
$280.00Oct 169.8012.30$11.0522.6%40.53601
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 67, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1658.8061.50$60.154.5%50.9714
$280.00Oct 169.8012.30$11.0522.6%40.53601
$290.00Oct 165.308.60$6.9547.5%40.39--
$230.00Oct 1649.3051.80$50.554.9%30.96--
$250.00Oct 1630.4033.20$31.808.8%30.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 160.001.10$0.55200.0%110.03692
$210.00Oct 160.001.30$0.65200.0%100.0346
$270.00Oct 165.207.00$6.1029.5%40.3345
$280.00Oct 169.0011.60$10.3025.2%40.4819
$200.00Oct 160.000.95$0.48197.9%20.02--

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. 11 found (best R:R 26.03, avg 11.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$5.60$4.40$5.6067%0.79$275.60
$300.00$310.00Oct 16$1.47$8.53$1.4726%5.80$301.47
$280.00$290.00Oct 16$4.10$5.90$4.1053%1.44$284.10
$290.00$300.00Oct 16$2.95$7.05$2.9538%2.39$292.95
$310.00$320.00Oct 16$1.51$8.49$1.5117%5.62$311.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$0.37$9.63$0.3712%26.03$249.63
$210.00$200.00Oct 16$0.17$9.83$0.173%57.82$209.83
$270.00$260.00Oct 16$2.50$7.50$2.5033%3.00$267.50
$240.00$230.00Oct 16$0.73$9.27$0.739%12.70$239.27
$280.00$270.00Oct 16$4.20$5.80$4.2048%1.38$275.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.18, avg 0.24)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$1.51$1.51$8.4983%0.18$311.51
$290.00$300.00Oct 16$2.95$2.95$7.0562%0.42$292.95
$280.00$290.00Oct 16$4.10$4.10$5.9047%0.69$284.10
$300.00$310.00Oct 16$1.47$1.47$8.5374%0.17$301.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.85$1.85$8.1579%0.23$258.15
$240.00$230.00Oct 16$0.73$0.73$9.2791%0.08$239.27
$270.00$260.00Oct 16$2.50$2.50$7.5067%0.33$267.50
$210.00$200.00Oct 16$0.17$0.17$9.8397%0.02$209.83
$250.00$240.00Oct 16$0.37$0.37$9.6388%0.04$249.63

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 7.65% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$11.05$10.30$21.35$258.65$301.357.65%
$270.00Oct 16$16.65$6.10$22.75$247.25$292.758.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.86% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$240.00Oct 16$1.02$1.38$2.40$237.60$322.40
$320.00$250.00Oct 16$1.02$1.75$2.77$247.23$322.77
$310.00$240.00Oct 16$2.53$1.38$3.91$236.09$313.91
$310.00$250.00Oct 16$2.53$1.75$4.28$245.72$314.28
$320.00$260.00Oct 16$1.02$3.60$4.62$255.38$324.62
$310.00$260.00Oct 16$2.53$3.60$6.13$253.87$316.13
$300.00$240.00Oct 16$4.00$1.38$5.38$234.62$305.38
$300.00$250.00Oct 16$4.00$1.75$5.75$244.25$305.75
$300.00$260.00Oct 16$4.00$3.60$7.60$252.40$307.60
$320.00$270.00Oct 16$1.02$6.10$7.12$262.88$327.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.29, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240310/320Oct 16$2.24$7.7674%0.29$237.76$312.24
200/210310/320Oct 16$1.68$8.3279%0.20$208.32$311.68
250/260310/320Oct 16$3.36$6.6461%0.51$256.64$313.36
260/270310/320Oct 16$4.01$5.9949%0.67$265.99$314.01
240/250310/320Oct 16$1.88$8.1271%0.23$248.12$311.88
230/240300/310Oct 16$2.20$7.8066%0.28$237.80$302.20
200/210300/310Oct 16$1.64$8.3671%0.20$208.36$301.64
250/260300/310Oct 16$3.32$6.6853%0.50$256.68$303.32
260/270300/310Oct 16$3.97$6.0341%0.66$266.03$303.97
240/250300/310Oct 16$1.84$8.1662%0.23$248.16$301.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 14.38, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$1.15$8.8527%7.70
$270.00$280.00$290.00Oct 16$1.50$8.5029%5.67
$230.00$250.00$270.00Oct 16$3.60$16.4029%4.56
$290.00$300.00$310.00Oct 16$1.48$8.5221%5.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$0.65$9.3521%14.38
$260.00$270.00$280.00Oct 16$1.70$8.3027%4.88
$210.00$220.00$230.00Oct 16$0.20$9.801%49.00
$220.00$230.00$240.00Oct 16$0.63$9.375%14.87
$240.00$250.00$260.00Oct 16$1.48$8.5213%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.50, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Oct 16-$1.50$18.50
$230.00$250.001:2Oct 16-$13.05$6.95
$290.00$300.001:2Oct 16-$1.05$8.95
$280.00$290.001:2Oct 16-$2.85$7.15
$300.00$310.001:2Oct 16-$1.06$8.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.90$8.10
$270.00$260.001:2Oct 16-$1.10$8.90
$210.00$200.001:2Oct 16-$0.31$9.69
$230.00$220.001:2Oct 16-$0.45$9.55
$250.00$240.001:2Oct 16-$1.01$8.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.51%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$9.800.530.3%3.51%3.82%4601
$290.00Oct 16$5.300.393.9%1.90%5.79%4--
$300.00Oct 16$2.700.267.5%0.97%8.44%3166
$310.00Oct 16$1.950.1711.1%0.70%11.75%3576

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, 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 $210.00 11-19 call last traded $89.50 on 09/21 (now $104.60/$108.00) — try a limit near $104.60. Also watch the $230.00 01-15 call last traded $57.90 on 09/08 (now $62.40/$65.00) — try a limit near $62.40; the $220.00 10-16 call last traded $38.50 on 09/24 (now $58.80/$61.50) — try a limit near $58.80. Most tradeable put: the $290.00 12-18 put last traded $52.70 on 08/31 (now $32.20/$34.90) — try a limit near $33.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$9.80$12.30$11.05$6.50 09/25$2.90–$14.85$9.80601
$280.00Nov 20$23.50$26.20$24.85$16.60 09/24$9.45–$25.65$23.5011
$280.00Dec 18$28.60$31.30$29.95$16.70 09/14$13.10–$30.35$28.60--
$280.00Jan 15$33.30$35.90$34.60$21.40 09/18$16.15–$34.60$33.30--
$280.00Feb 19$39.90$42.40$41.15$31.30 09/21$21.10–$41.15$39.90--
$280.00May 21$52.20$55.40$53.80$41.00 09/21$30.65–$53.80$52.20--
$280.00Aug 20$61.80$65.00$63.40$91.40 08/10$38.50–$63.40$63.40--
$280.00Nov 19$70.50$74.00$72.25$69.00 08/28$45.75–$72.25$70.50--
$270.00Oct 16$15.50$17.80$16.65$9.50 09/25$3.93–$18.95$15.50--
$270.00Nov 20$28.40$31.40$29.90$20.50 09/25$11.70–$29.90$28.40--
$270.00Dec 18$33.60$36.50$35.05$15.30 09/15$16.00–$35.05$33.60--
$270.00Jan 15$37.70$40.70$39.20$28.76 09/21$18.55–$39.20$37.70110
$270.00Feb 19$44.60$46.80$45.70$35.50 09/21$23.80–$45.70$44.60--
$270.00May 21$56.20$59.50$57.85$41.00 09/18$33.50–$57.85$56.20--
$270.00Aug 20$65.40$69.50$67.45$61.90 09/08$41.50–$67.45$65.40--
$270.00Nov 19$73.50$78.00$75.75$60.00 09/03$48.25–$75.75$73.50--
$290.00Oct 16$5.30$8.60$6.95$4.20 09/24$2.15–$11.70$5.30--
$290.00Nov 20$19.30$22.00$20.65$16.20 09/25$7.55–$21.70$19.30--
$290.00Dec 18$24.90$27.50$26.20$19.05 09/25$11.10–$26.65$24.90--
$290.00Jan 15$29.00$31.70$30.35$14.30 09/15$14.20–$30.45$29.00--
$290.00Feb 19$36.20$38.70$37.45$26.70 09/01$18.95–$37.45$36.20--
$290.00May 21$47.50$51.00$49.25$41.26 09/25$28.15–$49.25$47.50--
$290.00Aug 20$57.50$61.50$59.50$46.30 09/01$35.75–$59.50$57.50--
$290.00Nov 19$66.50$70.50$68.50$66.20 08/28$43.00–$68.50$66.50--
$260.00Oct 16$22.40$24.80$23.60$12.50 09/24$5.60–$24.60$22.40--
$260.00Nov 20$34.00$37.00$35.50$24.54 09/24$14.05–$35.50$34.00--
$260.00Dec 18$38.50$42.00$40.25$30.40 09/25$18.15–$40.25$38.50--
$260.00Jan 15$43.20$46.00$44.60$36.00 09/25$21.70–$44.60$43.20--
$260.00Feb 19$48.90$52.50$50.70$67.00 08/19$26.80–$50.70$50.70--
$260.00Apr 16$56.70$59.50$58.10$68.50 08/20$33.00–$58.10$58.10--
$260.00May 21$61.20$64.50$62.85$54.00 08/28$36.70–$62.85$61.20--
$260.00Aug 20$70.80$74.00$72.40$67.00 09/08$44.50–$72.40$70.80--
$260.00Nov 19$79.00$82.50$80.75$66.00 09/02$51.50–$80.75$79.00--
$300.00Oct 16$2.70$5.30$4.00$2.75 09/21$1.50–$9.05$2.75166
$300.00Nov 20$15.40$18.20$16.80$11.06 09/24$6.40–$18.65$15.40523
$300.00Dec 18$20.90$23.70$22.30$16.05 09/25$9.35–$22.95$20.9044
$300.00Jan 15$25.30$28.00$26.65$16.50 09/18$11.60–$27.05$25.30--
$300.00Feb 19$31.50$34.30$32.90$60.45 08/11$16.70–$32.90$32.90--
$300.00May 21$44.30$47.30$45.80$42.00 09/10$25.70–$45.80$44.30--
$300.00Nov 19$63.00$66.50$64.75$62.80 08/28$40.50–$64.75$63.00--
$250.00Oct 16$30.40$33.20$31.80$20.19 09/25$8.20–$31.80$30.40--
$250.00Nov 20$40.30$43.40$41.85$30.70 09/25$17.15–$41.85$40.30--
$250.00Dec 18$44.50$48.00$46.25$28.80 09/14$21.60–$46.25$44.50--
$250.00Jan 15$49.00$51.90$50.45$42.40 08/31$25.05–$50.45$49.00--
$250.00May 21$66.00$69.50$67.75$53.40 09/21$39.95–$67.75$66.00--
$250.00Nov 19$82.70$87.00$84.85$69.34 09/02$55.00–$84.85$82.70--
$310.00Oct 16$1.95$3.10$2.53$1.97 09/21$1.33–$6.75$1.97576
$310.00Nov 20$12.20$15.30$13.75$9.25 09/25$4.95–$15.85$12.20--
$310.00Dec 18$16.80$20.50$18.65$14.43 09/01$7.50–$20.05$16.80--
$310.00Jan 15$22.00$24.30$23.15$11.10 09/15$10.15–$23.90$22.00--
$310.00Feb 19$28.50$30.80$29.65$20.90 09/14$14.55–$29.65$28.50--
$310.00Apr 16$35.20$38.70$36.95$35.30 09/08$20.05–$36.95$35.30--
$310.00May 21$40.70$43.80$42.25$41.30 09/08$23.60–$42.25$41.30--
$310.00Aug 20$50.50$54.00$52.25$39.50 09/03$30.75–$52.25$50.50--
$310.00Nov 19$59.50$63.00$61.25$70.20 08/25$38.00–$61.25$61.25--
$240.00Oct 16$39.60$42.20$40.90$19.04 09/18$11.80–$40.90$39.60--
$240.00Nov 20$47.40$49.60$48.50$20.50 09/15$21.10–$48.50$47.40--
$240.00Dec 18$51.30$54.70$53.00$82.90 07/30$25.45–$53.00$53.00--
$240.00Apr 16$67.60$70.50$69.05$39.92 09/15$40.25–$69.05$67.60--
$240.00May 21$71.70$75.00$73.35$68.60 08/28$43.80–$73.35$71.70--
$240.00Nov 19$87.80$92.00$89.90$77.50 08/28$59.00–$89.90$87.80--
$320.00Oct 16$0.05$2.00$1.02$1.20 09/21$0.95–$5.25$1.02--
$320.00Nov 20$9.70$12.00$10.85$7.20 09/25$4.05–$13.35$9.70--
$320.00Dec 18$14.00$17.50$15.75$11.60 09/24$6.60–$17.70$14.00--
$320.00Jan 15$18.70$21.50$20.10$15.35 09/25$9.20–$21.20$18.70--
$320.00Feb 19$25.10$27.60$26.35$19.80 09/21$13.15–$26.85$25.10--
$320.00Apr 16$31.90$35.50$33.70$26.04 09/24$18.15–$33.70$31.90--
$320.00May 21$37.30$40.50$38.90$37.10 09/11$21.60–$38.90$37.30--
$320.00Nov 19$56.00$60.00$58.00$54.34 09/08$35.75–$58.00$56.00--
$230.00Oct 16$49.30$51.80$50.55$31.00 09/24$16.30–$50.55$49.30--
$230.00Nov 20$55.10$57.80$56.45$40.96 09/24$25.35–$56.45$55.10--
$230.00Dec 18$58.50$61.90$60.20$42.25 09/03$29.90–$60.20$58.50--
$230.00Jan 15$62.40$65.00$63.70$57.90 09/08$33.30–$63.70$62.401
$230.00Feb 19$67.70$70.30$69.00$55.80 09/25$38.25–$69.00$67.70--
$230.00Apr 16$73.60$76.50$75.05$44.02 09/15$44.35–$75.05$73.60--
$230.00May 21$77.50$80.50$79.00$67.90 08/28$47.90–$79.00$77.50--
$230.00Nov 19$92.30$97.00$94.65$81.90 08/28$63.00–$94.65$92.30--
$330.00Oct 16$0.00$2.00$1.00$0.82 09/21$0.53–$3.95$0.82--
$330.00Nov 20$7.90$9.80$8.85$6.00 09/25$3.18–$11.30$7.90--
$330.00Dec 18$11.50$15.30$13.40$15.00 09/08$5.25–$14.80$13.40--
$330.00Jan 15$16.30$18.30$17.30$12.26 09/21$7.80–$18.70$16.30--
$330.00Feb 19$22.20$25.20$23.70$35.00 08/21$11.80–$24.25$23.70--
$330.00Aug 20$44.00$47.50$45.75$39.00 08/28$26.75–$45.75$44.00--
$330.00Nov 19$53.00$57.00$55.00$108.13 08/04$33.75–$55.00$55.00--
$220.00Oct 16$58.80$61.50$60.15$38.50 09/24$21.90–$60.15$58.8014
$220.00Dec 18$66.10$69.50$67.80$110.14 08/17$34.80–$67.80$67.80--
$220.00Feb 19$74.30$77.50$75.90$68.85 09/08$43.05–$75.90$74.30--
$220.00May 21$83.30$86.90$85.10$72.70 08/28$52.25–$85.10$83.30--
$220.00Aug 20$91.50$95.00$93.25$103.50 08/21$60.00–$93.25$93.25--
$220.00Nov 19$98.00$102.50$100.25$87.00 08/31$67.00–$100.25$98.00--
$210.00Oct 16$68.40$71.50$69.95$47.25 09/21$28.25–$69.95$68.40--
$210.00Dec 18$74.20$77.80$76.00$116.40 08/17$40.40–$76.00$76.00--
$210.00Nov 19$104.60$108.00$106.30$89.50 09/21$71.25–$106.30$104.6021
$200.00Oct 16$78.80$81.30$80.05$53.30 09/18$35.70–$80.05$78.80--
$200.00Nov 20$81.10$83.80$82.45$61.46 09/21$42.60–$82.45$81.10--
$200.00Dec 18$82.70$86.20$84.45$83.80 08/27$46.50–$84.45$83.80--
$200.00Jan 15$85.00$88.50$86.75$121.20 08/14$49.35–$86.75$86.75--
$200.00May 21$96.90$100.40$98.65$135.50 07/31$62.30–$98.65$98.65--
$360.00Jan 15$10.50$12.40$11.45--$11.45–$11.45—$10.506
$195.00Oct 16$83.60$86.30$84.95$134.66 08/04$39.80–$84.95$84.95--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$9.00$11.60$10.30$52.52 09/15$10.30–$51.15$10.3019
$280.00Nov 20$21.80$24.10$22.95$38.30 09/24$22.95–$56.55$22.95--
$280.00Dec 18$26.40$29.70$28.05$40.10 09/08$28.05–$59.65$28.05--
$280.00Jan 15$29.70$32.60$31.15$43.22 08/27$31.15–$61.95$31.15--
$280.00Feb 19$35.10$39.10$37.10$57.43 09/02$37.10–$66.05$37.10--
$280.00Apr 16$41.60$44.80$43.20$52.70 09/08$43.20–$70.20$43.20--
$280.00May 21$45.20$48.50$46.85$67.95 09/14$46.85–$73.40$46.85--
$270.00Oct 16$5.20$7.00$6.10$18.00 09/25$6.10–$42.30$6.1045
$270.00Nov 20$16.80$20.20$18.50$29.60 09/09$18.50–$48.65$18.50--
$270.00Dec 18$21.10$24.70$22.90$33.70 09/08$22.90–$52.05$22.90--
$270.00Jan 15$24.40$28.00$26.20$44.05 09/18$26.20–$54.60$26.20--
$270.00May 21$39.50$43.00$41.25$61.35 09/14$41.25–$65.90$41.25--
$290.00Oct 16$15.00$17.40$16.20$22.47 08/13$16.20–$60.35$16.20--
$290.00Nov 20$27.10$30.20$28.65$44.67 09/10$28.65–$64.85$28.65--
$290.00Dec 18$32.20$34.90$33.55$52.70 08/31$33.55–$67.50$33.5515
$290.00Jan 15$35.50$38.80$37.15$61.00 09/01$37.15–$69.80$37.15--
$290.00Feb 19$41.00$44.50$42.75$62.83 09/02$42.75–$73.55$42.75--
$290.00Nov 19$63.50$67.50$65.50$83.40 09/01$65.50–$90.00$65.50--
$260.00Oct 16$2.60$4.60$3.60$16.60 09/21$3.60–$34.20$3.60--
$260.00Nov 20$12.40$15.90$14.15$23.50 09/25$14.15–$41.40$14.15119
$260.00Dec 18$17.00$19.30$18.15$30.73 09/24$18.15–$44.90$18.15--
$260.00Nov 19$46.50$51.00$48.75$70.00 09/15$48.75–$69.60$48.75--
$300.00Oct 16$22.40$25.30$23.85$41.70 09/25$23.85–$69.65$23.85--
$300.00Nov 20$33.50$36.50$35.00$49.60 09/25$35.00–$73.40$35.00--
$300.00Dec 18$38.20$41.00$39.60$57.39 09/10$39.60–$75.75$39.60--
$300.00Feb 19$47.40$50.10$48.75$59.90 08/21$48.75–$81.40$48.75--
$300.00May 21$57.10$60.30$58.70$81.20 09/03$58.70–$87.80$58.70--
$300.00Aug 20$63.50$67.70$65.60$76.46 08/10$65.60–$92.75$65.60--
$300.00Nov 19$69.50$73.50$71.50$84.30 08/21$71.50–$97.25$71.50--
$250.00Oct 16$1.50$2.00$1.75$8.50 09/25$1.75–$26.85$1.75--
$250.00Dec 18$12.90$16.40$14.65$23.20 08/27$14.65–$38.40$14.65--
$250.00Jan 15$16.00$19.50$17.75$29.09 09/21$17.75–$41.00$17.75--
$250.00Feb 19$20.70$24.70$22.70$40.00 09/14$22.70–$45.35$22.70--
$310.00Oct 16$30.80$34.20$32.50$65.60 09/18$32.50–$79.35$32.50--
$310.00Nov 19$76.00$80.00$78.00$97.40 09/01$78.00–$104.75$78.00--
$240.00Oct 16$0.45$2.30$1.38$7.00 09/24$1.38–$20.25$1.38--
$240.00Nov 20$6.80$8.20$7.50$15.28 09/11$7.50–$28.30$7.50--
$240.00Dec 18$10.20$12.00$11.10$24.60 09/18$11.10–$32.25$11.10--
$240.00Jan 15$13.00$15.00$14.00$21.50 09/11$14.00–$34.85$14.00--
$240.00Apr 16$22.80$26.00$24.40$43.25 09/15$24.40–$43.95$24.40--
$240.00May 21$25.40$29.50$27.45$47.05 09/15$27.45–$46.95$27.45--
$320.00Oct 16$39.90$43.00$41.45$62.90 09/21$41.45–$89.15$41.45--
$320.00Nov 20$48.00$50.80$49.40$68.46 09/24$49.40–$91.45$49.40--
$320.00Dec 18$52.80$55.70$54.25$80.76 09/01$54.25–$93.35$54.25--
$320.00Jan 15$55.10$57.60$56.35$54.67 08/13$56.35–$94.85$55.10--
$320.00Aug 20$76.50$80.80$78.65$89.90 09/21$78.65–$108.00$78.65--
$230.00Oct 16$0.00$1.30$0.65$3.29 09/25$0.65–$14.65$0.65--
$230.00Nov 20$3.80$7.30$5.55$23.18 09/15$5.55–$22.30$5.55--
$230.00Dec 18$6.90$11.00$8.95$17.89 08/20$8.95–$26.75$8.95--
$230.00Feb 19$13.80$17.00$15.40$22.30 09/11$15.40–$33.45$15.40--
$230.00Apr 16$18.60$22.50$20.55$27.16 09/08$20.55–$38.25$20.55--
$230.00May 21$21.60$25.50$23.55$33.90 08/28$23.55–$40.90$23.55--
$330.00Oct 16$49.40$52.40$50.90$72.27 09/04$50.90–$99.10$50.90--
$330.00Nov 20$56.80$58.70$57.75$77.34 09/24$57.75–$100.55$57.75--
$330.00Dec 18$59.60$62.90$61.25$71.55 08/20$61.25–$102.45$61.25--
$330.00Feb 19$67.30$70.50$68.90$72.30 08/18$68.90–$106.25$68.90--
$220.00Oct 16$0.00$1.10$0.55$1.64 09/25$0.55–$10.30$0.55692
$220.00Nov 20$2.20$5.30$3.75$10.50 09/09$3.75–$17.95$3.75102
$220.00Dec 18$4.60$8.90$6.75$16.90 09/03$6.75–$21.70$6.75--
$220.00Jan 15$8.00$9.20$8.60$21.15 09/14$8.60–$24.30$8.60--
$220.00May 21$18.00$22.00$20.00$26.15 09/08$20.00–$35.45$20.00--
$220.00Nov 19$28.00$32.00$30.00$36.46 09/08$30.00–$45.75$30.00--
$340.00Oct 16$59.20$62.80$61.00$85.73 08/31$61.00–$108.60$61.00--
$340.00Nov 20$64.50$67.10$65.80$86.42 09/24$65.80–$109.85$65.80--
$340.00Dec 18$67.90$70.40$69.15$78.33 08/20$69.15–$111.05$69.15--
$340.00Feb 19$75.00$78.00$76.50$75.10 08/14$76.50–$115.05$75.10--
$210.00Oct 16$0.00$1.30$0.65$1.75 09/21$0.65–$6.75$0.6546
$210.00Nov 20$1.15$4.00$2.58$8.55 09/10$2.58–$13.85$2.58--
$210.00Dec 18$2.95$6.50$4.72$17.40 09/15$4.72–$17.35$4.72--
$210.00Jan 15$4.80$9.00$6.90$13.80 09/04$6.90–$19.30$6.90--
$210.00Apr 16$12.90$16.50$14.70$19.40 09/08$14.70–$28.25$14.70--
$210.00May 21$14.70$19.00$16.85$25.50 08/28$16.85–$30.45$16.85--
$210.00Aug 20$19.50$24.00$21.75$28.00 09/10$21.75–$36.20$21.75--
$200.00Oct 16$0.00$0.95$0.48$0.95 09/21$0.48–$4.22$0.48--
$200.00Nov 20$0.70$3.20$1.95$4.80 09/24$1.95–$10.40$1.95--
$200.00Dec 18$1.70$5.70$3.70$9.60 09/18$3.70–$13.60$3.70--
$200.00Jan 15$3.30$6.70$5.00$16.00 09/15$5.00–$15.80$5.00--
$200.00Feb 19$6.10$9.80$7.95$14.50 08/28$7.95–$19.50$7.95--
$195.00Oct 16$0.00$1.25$0.63$1.30 09/09$0.53–$3.10$0.63--
$195.00Nov 20$0.00$3.30$1.65$9.40 09/15$1.65–$9.05$1.65--
$195.00Dec 18$1.60$4.40$3.00$12.20 09/15$3.00–$12.15$3.00--
$195.00Jan 15$3.10$5.90$4.50$14.20 09/15$4.50–$14.00$4.50--
$195.00Feb 19$5.30$8.80$7.05$14.50 08/28$7.05–$17.55$7.05--
$190.00Oct 16$0.00$1.20$0.60$0.53 09/24$0.45–$2.65$0.53--
$190.00Dec 18$0.30$4.70$2.50$8.10 09/01$2.50–$10.70$2.50--
$190.00Jan 15$1.80$5.40$3.60$12.35 09/15$3.60–$12.85$3.60--
$190.00Feb 19$4.10$8.00$6.05$11.00 09/10$6.05–$16.05$6.05--
$190.00Aug 20$13.50$18.00$15.75$26.75 09/15$15.75–$26.75$15.75--
$185.00Oct 16$0.00$1.55$0.78$1.00 08/31$0.35–$2.28$0.78--
$185.00Nov 20$0.00$3.10$1.55$6.10 09/15$1.55–$6.55$1.55--
$185.00Dec 18$0.70$3.70$2.20$7.30 09/01$2.20–$9.20$2.20--
$185.00Jan 15$1.25$5.50$3.38$9.60 09/14$3.38–$10.90$3.38--
$185.00Aug 20$12.10$16.60$14.35$22.30 08/10$14.35–$25.00$14.35--
$180.00Oct 16$0.00$2.15$1.08$1.25 08/27$0.48–$2.17$1.08--
$180.00Nov 20$0.00$2.85$1.43$2.39 09/24$1.43–$5.35$1.43--
$180.00Dec 18$0.15$3.50$1.83$9.30 07/31$1.83–$8.00$1.83--
$180.00Apr 16$5.60$9.60$7.60$12.00 09/10$7.60–$16.35$7.60--
$175.00Oct 16$0.00$2.15$1.08$1.10 09/15$0.68–$1.80$1.08--
$175.00Nov 20$0.00$2.70$1.35$4.00 09/14$1.35–$4.20$1.35--

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 85
Total Puts 165
Put/Call Ratio 1.94
Net Difference -80

Prior's Put/Call Breakdown

Total Calls 245
Total Puts 172
Put/Call Ratio 0.70
Net Difference 73

Prior 7-Day Put/Call Summary

Total Calls 1,548
Total Puts 621
Average Put/Call Ratio 0.57
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