Tour v531
MKSI
MKS INC
$280.50 +0.48%
$284.00 (+1.25%)🌙
as of 10/05 06:34 PM
(10/2 18:32) ◀
|
Monday, October 5, 2026 (6:34pm)
January 2026
|
▶ (10/6 18:34)
◀ 10/5 18:34 ▶

Option Volume

Detail
ℹ
Current (10/05) 603
Calls: 543 (90%)
Puts: 60 (10%)
Prior (10/02) 250
Calls: 85 (34%)
Puts: 165 (66%)
Current vs Prior +141.20%
Calls: +538.82% (Calls)
Puts: -63.64% (Puts)
Prior 7-Day Total 1,891
Calls: 1,211 (64%)
Puts: 680 (36%)
Prior 7-Day Average 315
Calls: 173 (64%)
Puts: 97 (36%)
Current vs Prior 7-Day Avg +91.33%
Calls: +213.87%
Puts: -38.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $622.8K
Calls: $576.0K (92%)
Puts: $46.9K (8%)
Prior (10/02) $330.2K
Calls: $237.4K (72%)
Puts: $92.8K (28%)
Current vs Prior +88.60%
Calls: +142.57%
Puts: -49.49%
Prior 7-Day Total $2.24M
Calls: $1.67M (74%)
Puts: $572.1K (26%)
Prior 7-Day Average $373.2K
Calls: $238.2K (74%)
Puts: $81.7K (26%)
Current vs Prior 7-Day Avg +66.89%
Calls: +141.85%
Puts: -42.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.11
Prior (10/02) 1.94
Current vs Prior -94.31%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -86.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 2,628
Calls: 2,353 (90%)
Puts: 275 (10%)
Prior (10/02) 3,227
Calls: 2,189 (68%)
Puts: 1,038 (32%)
Current vs Prior -18.56%
Prior 7-Day Total 17,961
Calls: 11,821 (66%)
Puts: 6,140 (34%)
Prior 7-Day Average 2,565
Calls: 1,688 (66%)
Puts: 877 (34%)
Current vs Prior 7-Day Avg +2.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.14% | 18.61%9.14% | 18.61%
Prior 9.65% | 18.93%9.65% | 18.93%
Current vs Prior -5.28% | -1.71%-5.28% | -1.71%
Prior 7-Day Avg 11.36% | 20.40%11.36% | 20.40%
Current vs 7-Day Avg -19.48% | -8.79%-19.48% | -8.79%
Prior 7-Day Eod 9.65% | 18.93%9.65% | 18.93%
Current vs 7-Day Eod -5.28% | -1.71%-5.28% | -1.71%
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

Strong bullish conviction with 92% of dollar volume in calls ($576.0K) vs puts ($46.9K). Elevated premium activity with dollar volume up 89% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 141% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 5.4%, best 4.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1659.8062.50$61.154.4%10.9711
$230.00Oct 1649.4052.70$51.056.5%10.97--
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. 4 found (avg delta 0.77, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1649.4052.70$51.056.5%10.97--
$220.00Oct 1659.8062.50$61.154.4%10.9711
$280.00Oct 169.5011.30$10.4017.3%140.53597
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1613.8016.70$15.2519.0%30.6228

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 91, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 169.5011.30$10.4017.3%140.53597
$310.00Oct 160.353.30$1.83161.2%80.15575
$340.00Oct 160.001.90$0.95200.0%80.07157
$290.00Oct 164.508.40$6.4560.5%70.3835
$300.00Oct 162.754.40$3.5846.1%50.25165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 162.353.20$2.7830.6%140.1929
$250.00Oct 161.051.90$1.4857.4%130.1164
$270.00Oct 164.705.90$5.3022.6%40.3148
$220.00Oct 160.001.20$0.60200.0%30.04--
$280.00Oct 167.5010.70$9.1035.2%30.4721

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 42.48, avg 11.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$0.23$9.77$0.2315%42.48$310.23
$320.00$340.00Oct 16$0.65$19.35$0.6512%29.77$320.65
$280.00$290.00Oct 16$3.95$6.05$3.9553%1.53$283.95
$290.00$300.00Oct 16$2.87$7.13$2.8738%2.48$292.87
$300.00$310.00Oct 16$1.75$8.25$1.7525%4.71$301.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$0.63$9.37$0.6311%14.87$249.37
$240.00$230.00Oct 16$0.40$9.60$0.406%24.00$239.60
$280.00$270.00Oct 16$3.80$6.20$3.8047%1.63$276.20
$260.00$250.00Oct 16$1.30$8.70$1.3019%6.69$258.70
$270.00$260.00Oct 16$2.52$7.48$2.5231%2.97$267.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.34, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$1.75$1.75$8.2575%0.21$301.75
$290.00$300.00Oct 16$2.87$2.87$7.1362%0.40$292.87
$320.00$340.00Oct 16$0.65$0.65$19.3588%0.03$320.65
$310.00$320.00Oct 16$0.23$0.23$9.7785%0.02$310.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$2.52$2.52$7.4869%0.34$267.48
$260.00$250.00Oct 16$1.30$1.30$8.7081%0.15$258.70
$280.00$270.00Oct 16$3.80$3.80$6.2053%0.61$276.20
$240.00$230.00Oct 16$0.40$0.40$9.6094%0.04$239.60
$250.00$240.00Oct 16$0.63$0.63$9.3789%0.07$249.37

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 6.95% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$10.40$9.10$19.50$260.50$299.506.95%
$290.00Oct 16$6.45$15.25$21.70$268.30$311.707.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.64% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$240.00Oct 16$0.95$0.85$1.80$238.20$341.80
$340.00$250.00Oct 16$0.95$1.48$2.43$247.57$342.43
$320.00$240.00Oct 16$1.60$0.85$2.45$237.55$322.45
$310.00$240.00Oct 16$1.83$0.85$2.68$237.32$312.68
$320.00$250.00Oct 16$1.60$1.48$3.08$246.92$323.08
$310.00$250.00Oct 16$1.83$1.48$3.31$246.69$313.31
$340.00$260.00Oct 16$0.95$2.78$3.73$256.27$343.73
$320.00$260.00Oct 16$1.60$2.78$4.38$255.62$324.38
$310.00$260.00Oct 16$1.83$2.78$4.61$255.39$314.61
$300.00$240.00Oct 16$3.58$0.85$4.43$235.57$304.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.27, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Oct 16$2.15$7.8569%0.27$237.85$302.15
240/250300/310Oct 16$2.38$7.6264%0.31$247.62$302.38
250/260300/310Oct 16$3.05$6.9556%0.44$256.95$303.05
260/270300/310Oct 16$4.27$5.7344%0.75$265.73$304.27
230/240310/320Oct 16$0.63$9.3779%0.07$239.37$310.63
240/250310/320Oct 16$0.86$9.1475%0.09$249.14$310.86
250/260310/320Oct 16$1.53$8.4766%0.18$258.47$311.53
260/270310/320Oct 16$2.75$7.2554%0.38$267.25$312.75
230/240320/340Oct 16$1.05$18.9582%0.06$238.95$321.05
240/250320/340Oct 16$1.28$18.7278%0.07$248.72$321.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 8.26, cheapest $0.23)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$1.08$8.9229%8.26
$290.00$300.00$310.00Oct 16$1.12$8.8824%7.93
$300.00$310.00$320.00Oct 16$1.52$8.4813%5.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$1.28$8.7228%6.81
$230.00$240.00$250.00Oct 16$0.23$9.777%42.48
$240.00$250.00$260.00Oct 16$0.67$9.3312%13.93
$250.00$260.00$270.00Oct 16$1.22$8.7821%7.20
$220.00$230.00$240.00Oct 16$0.55$9.453%17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.95, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Oct 16-$0.71$9.29
$280.00$290.001:2Oct 16-$2.50$7.50
$300.00$310.001:2Oct 16-$0.08$9.92
$320.00$340.001:2Oct 16-$0.30$19.70
$310.00$320.001:2Oct 16-$1.37$8.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$2.95$7.05
$280.00$270.001:2Oct 16-$1.50$8.50
$270.00$260.001:2Oct 16-$0.26$9.74
$260.00$250.001:2Oct 16-$0.18$9.82
$250.00$240.001:2Oct 16-$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.60%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Oct 16$4.500.383.4%1.60%4.99%735
$300.00Oct 16$2.750.257.0%0.98%7.93%5165
$310.00Oct 16$0.350.1510.5%0.12%10.64%8575

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 649 vol/day, 200 traded recently)

MKSI averages only 649 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 $220.00 10-16 call last traded $63.30 on 10/02 (now $59.80/$62.50) — try a limit near $61.15. Also watch the $270.00 02-19 call last traded $40.29 on 10/01 (now $44.10/$46.90) — try a limit near $44.10; the $280.00 11-20 call last traded $26.97 on 10/02 (now $23.00/$26.10) — try a limit near $24.55. Most tradeable put: the $290.00 10-16 put last traded $22.47 on 08/13 (now $13.80/$16.70) — try a limit near $15.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$9.50$11.30$10.40$12.50 10/02$2.90–$14.85$10.40597
$280.00Nov 20$23.00$26.10$24.55$26.97 10/02$9.45–$25.65$24.5512
$280.00Dec 18$27.60$31.30$29.45$30.95 10/02$13.10–$30.35$29.45--
$280.00Jan 15$32.60$35.60$34.10$34.88 10/02$16.15–$34.60$34.10--
$280.00Feb 19$38.80$42.90$40.85$36.02 10/01$21.10–$41.15$38.80--
$280.00May 21$51.60$55.30$53.45$41.00 09/21$30.65–$53.80$51.60--
$280.00Aug 20$61.00$65.00$63.00$91.40 08/10$38.50–$63.40$63.00--
$280.00Nov 19$70.00$74.00$72.00$69.00 08/28$45.75–$72.25$70.00--
$290.00Oct 16$4.50$8.40$6.45$9.22 10/02$2.15–$11.70$6.4535
$290.00Nov 20$18.00$21.70$19.85$18.35 10/01$7.55–$21.70$18.35--
$290.00Dec 18$23.70$27.00$25.35$19.05 09/25$11.10–$26.65$23.70151
$290.00Jan 15$27.80$31.40$29.60$31.26 10/02$14.20–$30.45$29.60--
$290.00Feb 19$34.50$38.00$36.25$26.70 09/01$18.95–$37.45$34.50--
$290.00May 21$47.70$51.00$49.35$41.26 09/25$28.15–$49.35$47.70--
$290.00Aug 20$57.00$61.00$59.00$46.30 09/01$35.75–$59.50$57.00--
$290.00Nov 19$66.00$70.50$68.25$66.20 08/28$43.00–$68.50$66.20--
$270.00Oct 16$14.80$17.10$15.95$19.10 10/02$3.93–$18.95$15.95--
$270.00Nov 20$27.80$31.30$29.55$32.39 10/02$11.70–$29.90$29.55--
$270.00Dec 18$33.00$36.30$34.65$35.40 10/02$16.00–$35.05$34.65--
$270.00Jan 15$37.00$40.50$38.75$39.36 10/02$18.55–$39.20$38.75--
$270.00Feb 19$44.10$46.90$45.50$40.29 10/01$23.80–$45.70$44.1074
$270.00May 21$56.20$59.50$57.85$41.00 09/18$33.50–$57.85$56.20--
$270.00Aug 20$65.00$69.50$67.25$61.90 09/08$41.50–$67.45$65.00--
$270.00Nov 19$74.00$78.00$76.00$60.00 09/03$48.25–$76.00$74.00--
$300.00Oct 16$2.75$4.40$3.58$4.00 10/02$1.50–$9.05$3.58165
$300.00Nov 20$14.20$18.00$16.10$16.20 10/02$6.40–$18.65$16.10524
$300.00Dec 18$19.60$23.30$21.45$23.80 10/02$9.35–$22.95$21.45--
$300.00Jan 15$23.50$27.50$25.50$16.50 09/18$11.60–$27.05$23.50--
$300.00Feb 19$30.50$34.60$32.55$34.85 10/02$16.70–$32.90$32.55--
$300.00May 21$43.60$47.20$45.40$39.70 09/29$25.70–$45.80$43.60--
$300.00Aug 20$53.00$57.50$55.25$46.50 09/30$33.50–$55.75$53.00--
$300.00Nov 19$62.50$66.50$64.50$62.80 08/28$40.50–$64.75$62.80--
$260.00Oct 16$22.00$25.30$23.65$14.80 09/30$5.60–$24.60$22.00--
$260.00Nov 20$33.80$37.00$35.40$25.60 09/30$14.05–$35.50$33.80--
$260.00Dec 18$38.10$41.80$39.95$35.90 10/01$18.15–$40.25$38.10--
$260.00Jan 15$42.20$45.60$43.90$36.00 09/25$21.70–$44.60$42.20--
$260.00Feb 19$48.90$52.50$50.70$67.00 08/19$26.80–$50.70$50.70--
$260.00Apr 16$56.20$59.50$57.85$68.50 08/20$33.00–$58.10$57.85--
$260.00May 21$61.40$64.50$62.95$54.00 08/28$36.70–$62.95$61.40--
$260.00Aug 20$70.00$74.00$72.00$67.00 09/08$44.50–$72.40$70.00--
$260.00Nov 19$78.50$82.50$80.50$83.00 10/02$51.50–$80.75$80.50--
$310.00Oct 16$0.35$3.30$1.83$2.50 10/02$1.33–$6.75$1.83575
$310.00Nov 20$11.20$14.40$12.80$14.00 10/02$4.95–$15.85$12.80--
$310.00Dec 18$15.80$20.00$17.90$14.43 09/01$7.50–$20.05$15.80--
$310.00Jan 15$20.10$24.30$22.20$19.20 10/01$10.15–$23.90$20.10--
$310.00Feb 19$27.00$30.40$28.70$31.00 10/02$14.55–$29.65$28.70--
$310.00Apr 16$34.60$38.50$36.55$35.30 09/08$20.05–$36.95$35.30--
$310.00May 21$40.20$43.50$41.85$41.30 09/08$23.60–$42.25$41.30--
$310.00Aug 20$49.50$54.00$51.75$39.50 09/03$30.75–$52.25$49.50--
$310.00Nov 19$59.00$63.00$61.00$70.20 08/25$38.00–$61.25$61.00--
$250.00Oct 16$30.40$34.00$32.20$32.95 10/02$8.20–$32.20$32.20--
$250.00Nov 20$40.20$43.40$41.80$30.70 09/25$17.15–$41.85$40.20--
$250.00Dec 18$44.50$48.00$46.25$28.80 09/14$21.60–$46.25$44.50--
$250.00Jan 15$48.60$52.00$50.30$52.30 10/02$25.05–$50.45$50.30--
$250.00May 21$66.60$69.50$68.05$53.40 09/21$39.95–$68.05$66.60--
$250.00Nov 19$83.00$87.00$85.00$69.34 09/02$55.00–$85.00$83.00--
$320.00Oct 16$0.00$3.20$1.60$1.65 10/02$0.95–$5.25$1.60--
$320.00Nov 20$8.80$11.50$10.15$11.41 10/02$4.05–$13.35$10.1516
$320.00Dec 18$13.40$17.10$15.25$11.42 09/30$6.60–$17.70$13.40--
$320.00Jan 15$17.00$21.30$19.15$21.00 10/02$9.20–$21.20$19.15--
$320.00Feb 19$24.50$27.80$26.15$19.80 09/21$13.15–$26.85$24.50--
$320.00Apr 16$31.00$35.10$33.05$26.04 09/24$18.15–$33.70$31.00--
$320.00May 21$36.60$40.50$38.55$39.90 10/02$21.60–$38.90$38.55--
$320.00Nov 19$55.50$60.00$57.75$54.34 09/08$35.75–$58.00$55.50--
$240.00Oct 16$39.70$43.00$41.35$19.04 09/18$11.80–$41.35$39.70--
$240.00Nov 20$47.20$50.70$48.95$20.50 09/15$21.10–$48.95$47.20--
$240.00Apr 16$67.40$70.70$69.05$39.92 09/15$40.25–$69.05$67.40--
$240.00May 21$71.70$75.30$73.50$68.60 08/28$43.80–$73.50$71.70--
$240.00Nov 19$88.00$92.00$90.00$77.50 08/28$59.00–$90.00$88.00--
$330.00Oct 16$0.00$2.35$1.18$0.82 09/21$0.53–$3.95$0.82--
$330.00Nov 20$7.40$9.30$8.35$9.26 10/02$3.18–$11.30$8.35--
$330.00Dec 18$11.00$14.80$12.90$10.70 09/29$5.25–$14.80$11.00--
$330.00Jan 15$14.20$18.40$16.30$12.26 09/21$7.80–$18.70$14.20--
$330.00Feb 19$20.80$24.30$22.55$24.85 10/02$11.80–$24.25$22.55--
$330.00Apr 16$28.40$32.10$30.25$25.95 09/29$16.55–$30.80$28.40--
$330.00Aug 20$43.00$47.50$45.25$39.00 08/28$26.75–$45.75$43.00--
$230.00Oct 16$49.40$52.70$51.05$53.70 10/02$16.30–$51.05$51.05--
$230.00Nov 20$55.50$58.80$57.15$44.80 09/29$25.35–$57.15$55.50--
$230.00Dec 18$58.70$62.50$60.60$42.25 09/03$29.90–$60.60$58.70--
$230.00Jan 15$62.00$65.40$63.70$66.94 10/02$33.30–$63.70$63.70--
$230.00Feb 19$67.30$71.00$69.15$55.80 09/25$38.25–$69.15$67.30--
$230.00Apr 16$73.60$77.20$75.40$44.02 09/15$44.35–$75.40$73.60--
$230.00May 21$77.60$81.00$79.30$67.90 08/28$47.90–$79.30$77.60--
$230.00Nov 19$93.00$97.00$95.00$81.90 08/28$63.00–$95.00$93.00--
$340.00Oct 16$0.00$1.90$0.95$0.57 09/21$0.57–$3.08$0.57157
$340.00Nov 20$5.60$7.50$6.55$5.50 10/02$3.13–$9.45$5.60--
$340.00Dec 18$8.30$12.50$10.40$11.25 10/02$4.95–$12.95$10.40--
$340.00Jan 15$12.40$16.30$14.35$15.24 10/02$6.55–$16.80$14.35--
$340.00Feb 19$18.20$22.20$20.20$42.80 08/18$10.15–$21.75$20.20--
$220.00Oct 16$59.80$62.50$61.15$63.30 10/02$21.90–$61.15$61.1511
$220.00Dec 18$66.70$70.00$68.35$110.14 08/17$34.80–$68.35$68.35--
$220.00Feb 19$74.20$77.70$75.95$80.00 10/02$43.05–$75.95$75.95--
$220.00May 21$83.90$87.00$85.45$72.70 08/28$52.25–$85.45$83.90--
$220.00Aug 20$91.00$95.00$93.00$103.50 08/21$60.00–$93.25$93.00--
$220.00Nov 19$98.50$102.50$100.50$87.00 08/31$67.00–$100.50$98.50--
$350.00Oct 16$0.00$2.35$1.18$2.56 08/31$0.45–$2.50$1.18--
$350.00Nov 20$3.60$6.10$4.85$3.50 09/25$2.60–$8.35$3.60--
$210.00Oct 16$69.00$72.50$70.75$47.25 09/21$28.25–$70.75$69.00--
$210.00Dec 18$75.30$78.30$76.80$116.40 08/17$40.40–$76.80$76.80--
$210.00Nov 19$104.00$108.50$106.25$109.00 10/02$71.25–$106.30$106.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$7.50$10.70$9.10$10.38 10/02$9.10–$51.15$9.1021
$280.00Nov 20$20.20$23.90$22.05$22.41 10/02$22.05–$56.55$22.05--
$280.00Dec 18$25.50$28.60$27.05$40.10 09/08$27.05–$59.65$27.05--
$280.00Jan 15$28.60$31.90$30.25$30.88 10/02$30.25–$61.95$30.25--
$280.00Feb 19$34.30$38.30$36.30$57.43 09/02$36.30–$66.05$36.30--
$280.00Apr 16$40.20$44.10$42.15$52.70 09/08$42.15–$70.20$42.15--
$280.00May 21$43.80$48.00$45.90$67.95 09/14$45.90–$73.40$45.90--
$290.00Oct 16$13.80$16.70$15.25$22.47 08/13$15.25–$60.35$15.2528
$290.00Nov 20$25.90$29.40$27.65$28.50 10/02$27.65–$64.85$27.65--
$290.00Dec 18$31.10$34.50$32.80$32.00 10/02$32.80–$67.50$32.00--
$290.00Jan 15$34.10$37.50$35.80$40.85 10/01$35.80–$69.80$35.80--
$290.00Feb 19$39.90$43.80$41.85$62.83 09/02$41.85–$73.55$41.85--
$290.00Nov 19$62.50$67.50$65.00$83.40 09/01$65.00–$90.00$65.00--
$270.00Oct 16$4.70$5.90$5.30$6.40 10/02$5.30–$42.30$5.3048
$270.00Nov 20$15.30$19.50$17.40$29.60 09/09$17.40–$48.65$17.40--
$270.00Dec 18$19.90$23.70$21.80$33.70 09/08$21.80–$52.05$21.80--
$270.00Jan 15$23.10$26.90$25.00$32.30 10/01$25.00–$54.60$25.00--
$270.00May 21$38.70$42.40$40.55$61.35 09/14$40.55–$65.90$40.55--
$270.00Aug 20$46.10$49.00$47.55$46.16 10/02$47.55–$71.50$46.16--
$300.00Oct 16$21.00$24.20$22.60$38.40 09/29$22.60–$69.65$22.60--
$300.00Nov 20$32.10$35.80$33.95$42.90 10/01$33.95–$73.40$33.95--
$300.00Dec 18$36.80$40.60$38.70$39.41 10/02$38.70–$75.75$38.70--
$300.00Feb 19$45.80$49.70$47.75$59.90 08/21$47.75–$81.40$47.75--
$300.00May 21$55.70$59.20$57.45$81.20 09/03$57.45–$87.80$57.45--
$300.00Aug 20$62.50$67.00$64.75$76.46 08/10$64.75–$92.75$64.75--
$300.00Nov 19$68.50$73.50$71.00$84.30 08/21$71.00–$97.25$71.00--
$260.00Oct 16$2.35$3.20$2.78$3.30 10/02$2.78–$34.20$2.7829
$260.00Nov 20$11.10$15.50$13.30$13.88 10/02$13.30–$41.40$13.30--
$260.00Dec 18$15.60$19.60$17.60$23.90 10/01$17.60–$44.90$17.609
$260.00Jan 15$18.80$22.50$20.65$21.06 10/02$20.65–$47.50$20.65--
$260.00Nov 19$46.00$50.00$48.00$48.03 10/02$48.00–$69.60$48.00--
$310.00Oct 16$29.40$32.50$30.95$65.60 09/18$30.95–$79.35$30.95--
$310.00Dec 18$43.50$47.00$45.25$53.20 10/01$45.25–$84.45$45.25--
$310.00Nov 19$75.00$79.50$77.25$97.40 09/01$77.25–$104.75$77.25--
$250.00Oct 16$1.05$1.90$1.48$1.65 10/02$1.48–$26.85$1.4864
$250.00Nov 20$8.30$11.90$10.10$17.71 09/29$10.10–$34.60$10.1076
$250.00Dec 18$12.70$15.10$13.90$23.20 08/27$13.90–$38.40$13.90--
$250.00Jan 15$15.70$18.50$17.10$22.47 10/01$17.10–$41.00$17.10--
$250.00Feb 19$19.90$23.80$21.85$40.00 09/14$21.85–$45.35$21.85--
$320.00Oct 16$38.60$41.70$40.15$62.90 09/21$40.15–$89.15$40.15--
$320.00Nov 20$46.50$49.90$48.20$68.46 09/24$48.20–$91.45$48.20--
$320.00Dec 18$50.60$54.00$52.30$80.76 09/01$52.30–$93.35$52.30--
$320.00Jan 15$53.70$57.20$55.45$54.67 08/13$55.45–$94.85$54.67--
$320.00Aug 20$75.50$80.00$77.75$89.90 09/21$77.75–$108.00$77.75--
$240.00Oct 16$0.00$1.70$0.85$1.05 10/02$0.85–$20.25$0.85--
$240.00Nov 20$5.50$7.70$6.60$7.40 10/02$6.60–$28.30$6.60--
$240.00Dec 18$8.70$12.50$10.60$16.04 10/01$10.60–$32.25$10.60--
$240.00Jan 15$11.30$15.30$13.30$21.50 09/11$13.30–$34.85$13.30--
$240.00Apr 16$21.60$25.50$23.55$43.25 09/15$23.55–$43.95$23.55--
$240.00May 21$24.80$29.00$26.90$47.05 09/15$26.90–$46.95$26.90--
$330.00Oct 16$48.20$51.50$49.85$72.27 09/04$49.85–$99.10$49.85--
$330.00Nov 20$54.50$57.90$56.20$77.34 09/24$56.20–$100.55$56.20--
$330.00Dec 18$58.20$61.60$59.90$71.55 08/20$59.90–$102.45$59.90--
$330.00Feb 19$66.10$69.60$67.85$72.30 08/18$67.85–$106.25$67.85--
$230.00Oct 16$0.00$0.90$0.45$0.55 10/02$0.45–$14.65$0.45--
$230.00Nov 20$2.85$7.10$4.97$8.02 10/01$4.97–$22.30$4.97--
$230.00Dec 18$6.20$10.10$8.15$17.89 08/20$8.15–$26.75$8.15--
$230.00Jan 15$9.60$12.40$11.00$16.50 09/29$11.00–$29.30$11.00--
$230.00Feb 19$12.80$16.70$14.75$22.30 09/11$14.75–$33.45$14.75--
$230.00Apr 16$18.00$22.00$20.00$27.16 09/08$20.00–$38.25$20.00--
$230.00May 21$21.00$24.90$22.95$28.96 09/29$22.95–$40.90$22.95--
$340.00Oct 16$58.00$61.30$59.65$85.73 08/31$59.65–$108.60$59.65--
$340.00Nov 20$62.80$66.20$64.50$86.42 09/24$64.50–$109.85$64.50--
$340.00Dec 18$66.10$69.60$67.85$78.33 08/20$67.85–$111.05$67.85--
$340.00Feb 19$73.00$77.10$75.05$75.10 08/14$75.05–$115.05$75.05--
$220.00Oct 16$0.00$1.20$0.60$0.30 10/02$0.55–$10.30$0.30--
$220.00Nov 20$1.90$5.10$3.50$3.90 10/02$3.50–$17.95$3.50--
$220.00Dec 18$4.10$8.40$6.25$16.90 09/03$6.25–$21.70$6.25--
$220.00Jan 15$7.40$10.10$8.75$8.60 10/02$8.60–$24.30$8.60--
$220.00May 21$17.30$21.50$19.40$26.15 09/08$19.40–$35.45$19.40--
$220.00Nov 19$27.50$32.50$30.00$36.46 09/08$30.00–$45.75$30.00--
$350.00Oct 16$68.10$71.20$69.65$106.84 09/03$69.65–$118.50$69.65--
$350.00Dec 18$74.90$77.80$76.35$97.49 09/10$76.35–$120.45$76.35--
$350.00Feb 19$80.90$84.60$82.75$78.90 08/13$82.75–$124.00$80.90--
$210.00Oct 16$0.00$1.00$0.50$0.38 10/02$0.50–$6.75$0.38--
$210.00Nov 20$1.50$3.90$2.70$8.55 09/10$2.58–$13.85$2.70--
$210.00Dec 18$2.60$6.80$4.70$7.66 10/01$4.70–$17.35$4.70--
$210.00Jan 15$4.30$8.50$6.40$9.70 09/30$6.40–$19.30$6.40--
$210.00Apr 16$12.00$15.70$13.85$19.40 09/08$13.85–$28.25$13.85--
$210.00May 21$14.40$18.30$16.35$25.50 08/28$16.35–$30.45$16.35--
$210.00Aug 20$19.10$24.00$21.55$28.00 09/10$21.55–$36.20$21.55--
$360.00Oct 16$77.70$81.30$79.50$104.61 08/31$79.50–$128.60$79.50--
$360.00Dec 18$82.80$86.80$84.80$83.80 08/05$84.80–$130.10$83.80--
$360.00Feb 19$88.90$92.70$90.80$79.70 08/17$90.80–$132.70$88.90--
$200.00Oct 16$0.00$1.55$0.78$0.25 10/02$0.48–$4.22$0.25--
$200.00Nov 20$0.55$2.15$1.35$1.90 10/02$1.35–$10.40$1.35--
$200.00Dec 18$1.90$3.70$2.80$9.60 09/18$2.80–$13.60$2.80--
$200.00Jan 15$2.75$6.40$4.58$16.00 09/15$4.58–$15.80$4.58--
$200.00Feb 19$5.40$9.20$7.30$14.50 08/28$7.30–$19.50$7.30--
$195.00Oct 16$0.00$2.15$1.08$0.40 10/02$0.53–$3.10$0.40--
$195.00Nov 20$0.40$3.30$1.85$2.70 09/30$1.65–$9.05$1.85--
$195.00Dec 18$2.10$3.20$2.65$12.20 09/15$2.65–$12.15$2.65--
$195.00Jan 15$2.15$5.60$3.88$14.20 09/15$3.88–$14.00$3.88--
$195.00Feb 19$4.50$8.10$6.30$14.50 08/28$6.30–$17.55$6.30--
$370.00Feb 19$97.00$100.80$98.90$101.40 08/05$98.90–$142.10$98.90--
$190.00Oct 16$0.00$2.15$1.08$0.35 10/02$0.45–$2.65$0.35--
$190.00Dec 18$0.30$3.60$1.95$4.04 10/01$1.95–$10.70$1.95--
$190.00Jan 15$1.60$5.10$3.35$12.35 09/15$3.35–$12.85$3.35--
$190.00Feb 19$3.60$7.90$5.75$11.00 09/10$5.75–$16.05$5.75--
$190.00Aug 20$13.00$17.70$15.35$26.75 09/15$15.35–$26.75$15.35--

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 543
Total Puts 60
Put/Call Ratio 0.11
Net Difference 483

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,211
Total Puts 680
Average Put/Call Ratio 0.81
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