Tour v531
MKSI
MKS INC
$281.41 +0.32%
$281.80 (+0.14%)🌙
as of 10/06 06:34 PM
(10/5 18:34) ◀
|
Tuesday, October 6, 2026 (6:34pm)
January 2026
|
▶ (10/7 18:33)
◀ 10/6 18:34 ▶

Option Volume

Detail
ℹ
Current (10/06) 276
Calls: 79 (29%)
Puts: 197 (71%)
Prior (10/05) 603
Calls: 543 (90%)
Puts: 60 (10%)
Current vs Prior -54.23%
Calls: -85.45% (Calls)
Puts: +228.33% (Puts)
Prior 7-Day Total 2,175
Calls: 1,548 (71%)
Puts: 627 (29%)
Prior 7-Day Average 362
Calls: 221 (71%)
Puts: 89 (29%)
Current vs Prior 7-Day Avg -23.86%
Calls: -64.28%
Puts: +119.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $377.1K
Calls: $120.3K (32%)
Puts: $256.8K (68%)
Prior (10/05) $622.8K
Calls: $576.0K (92%)
Puts: $46.9K (8%)
Current vs Prior -39.45%
Calls: -79.11%
Puts: +447.98%
Prior 7-Day Total $2.31M
Calls: $1.88M (82%)
Puts: $422.2K (18%)
Prior 7-Day Average $384.2K
Calls: $269.0K (82%)
Puts: $60.3K (18%)
Current vs Prior 7-Day Avg -1.84%
Calls: -55.27%
Puts: +325.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 2.49
Prior (10/05) 0.11
Current vs Prior +2156.77%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +233.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 3,270
Calls: 3,034 (93%)
Puts: 236 (7%)
Prior (10/05) 2,628
Calls: 2,353 (90%)
Puts: 275 (10%)
Current vs Prior +24.43%
Prior 7-Day Total 17,911
Calls: 12,322 (69%)
Puts: 5,589 (31%)
Prior 7-Day Average 2,558
Calls: 1,760 (69%)
Puts: 798 (31%)
Current vs Prior 7-Day Avg +27.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.92% | 18.34%8.92% | 18.34%
Prior 9.14% | 18.61%9.14% | 18.61%
Current vs Prior -2.46% | -1.47%-2.46% | -1.47%
Prior 7-Day Avg 10.83% | 19.99%10.83% | 19.99%
Current vs 7-Day Avg -17.62% | -8.26%-17.62% | -8.26%
Prior 7-Day Eod 9.14% | 18.61%9.14% | 18.61%
Current vs 7-Day Eod -2.46% | -1.47%-2.46% | -1.47%
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 bearish flow with 68% put dollar volume ($256.8K). Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 2.49 - heavy put buying. P/C ratio rising 2157% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 7.5%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1640.4043.00$41.706.2%20.92212
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2031.9034.80$33.358.7%10.588

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. 6 found (avg delta 0.62, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1640.4043.00$41.706.2%20.92212
$280.00Nov 2022.4026.00$24.2014.9%130.5513
$280.00Oct 168.5012.30$10.4036.5%40.53596
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1613.7015.70$14.7013.6%30.6228
$300.00Nov 2031.9034.80$33.358.7%10.588
$290.00Nov 2026.0028.80$27.4010.2%20.521

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 141, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 160.852.00$1.4380.4%190.13580
$280.00Nov 2022.4026.00$24.2014.9%130.5513
$320.00Nov 208.7012.00$10.3531.9%60.30--
$320.00Oct 160.051.00$0.53179.2%50.06--
$280.00Oct 168.5012.30$10.4036.5%40.53596
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 161.553.90$2.7386.1%590.1936
$250.00Nov 208.3010.70$9.5025.3%60.2578
$230.00Nov 204.406.10$5.2532.4%50.153
$250.00Oct 160.901.35$1.1339.8%30.0973
$280.00Oct 167.9010.50$9.2028.3%30.47--

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. 16 found (best R:R 1.37, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$300.00Nov 20$8.45$11.55$8.4554%1.37$288.45
$310.00$320.00Nov 20$2.40$7.60$2.4036%3.17$312.40
$300.00$310.00Nov 20$3.00$7.00$3.0042%2.33$303.00
$290.00$300.00Oct 16$2.47$7.53$2.4738%3.05$292.47
$280.00$290.00Oct 16$4.30$5.70$4.3053%1.33$284.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$1.50$8.50$1.5019%5.67$238.50
$290.00$280.00Oct 16$5.50$4.50$5.5062%0.82$284.50
$270.00$260.00Oct 16$2.17$7.83$2.1730%3.61$267.83
$300.00$290.00Nov 20$5.95$4.05$5.9558%0.68$294.05
$260.00$250.00Oct 16$1.60$8.40$1.6019%5.25$258.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.60, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$2.20$2.20$7.8075%0.28$302.20
$310.00$320.00Oct 16$0.90$0.90$9.1087%0.10$310.90
$290.00$300.00Oct 16$2.47$2.47$7.5362%0.33$292.47
$300.00$310.00Nov 20$3.00$3.00$7.0058%0.43$303.00
$310.00$320.00Nov 20$2.40$2.40$7.6064%0.32$312.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$3.75$3.75$6.2568%0.60$256.25
$250.00$240.00Nov 20$2.75$2.75$7.2575%0.38$247.25
$280.00$270.00Oct 16$4.30$4.30$5.7053%0.75$275.70
$260.00$250.00Oct 16$1.60$1.60$8.4081%0.19$258.40
$270.00$260.00Oct 16$2.17$2.17$7.8370%0.28$267.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.25, cheapest $13.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 16Nov 20$13.8052.3%57.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Oct 16Nov 20$12.7053.3%59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.96% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$10.40$9.20$19.60$260.40$299.606.96%
$290.00Oct 16$6.10$14.70$20.80$269.20$310.807.39%
$300.00Nov 20$15.75$33.35$49.10$250.90$349.1017.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.59% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$250.00Oct 16$0.53$1.13$1.66$248.34$321.66
$330.00$250.00Oct 16$0.85$1.13$1.98$248.02$331.98
$310.00$250.00Oct 16$1.43$1.13$2.56$247.44$312.56
$320.00$260.00Oct 16$0.53$2.73$3.26$256.74$323.26
$330.00$260.00Oct 16$0.85$2.73$3.58$256.42$333.58
$310.00$260.00Oct 16$1.43$2.73$4.16$255.84$314.16
$300.00$250.00Oct 16$3.63$1.13$4.76$245.24$304.76
$300.00$260.00Oct 16$3.63$2.73$6.36$253.64$306.36
$320.00$270.00Oct 16$0.53$4.90$5.43$264.57$325.43
$330.00$270.00Oct 16$0.85$4.90$5.75$264.25$335.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.61, avg credit $3.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260300/310Oct 16$3.80$6.2056%0.61$256.20$303.80
250/260310/320Oct 16$2.50$7.5069%0.33$257.50$312.50
260/270300/310Oct 16$4.37$5.6345%0.78$265.63$304.37
260/270310/320Oct 16$3.07$6.9357%0.44$266.93$313.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 36.04, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$0.27$9.7325%36.04
$300.00$310.00$320.00Nov 20$0.60$9.4011%15.67
$280.00$290.00$300.00Oct 16$1.83$8.1728%4.46
$300.00$310.00$320.00Oct 16$1.30$8.7019%6.69
$310.00$320.00$330.00Oct 16$1.22$8.786%7.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.20$8.8032%7.33
$250.00$260.00$270.00Oct 16$0.57$9.4321%16.54
$240.00$250.00$260.00Nov 20$1.00$9.0012%9.00
$260.00$270.00$280.00Oct 16$2.13$7.8728%3.69
$230.00$240.00$250.00Nov 20$1.25$8.7510%7.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.60, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Oct 16-$1.80$8.20
$280.00$300.001:2Nov 20-$7.30$12.70
$290.00$300.001:2Oct 16-$1.16$8.84
$320.00$330.001:2Oct 16-$1.17$8.83
$310.00$320.001:2Nov 20-$7.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$0.60$9.40
$290.00$280.001:2Oct 16-$3.70$6.30
$270.00$260.001:2Oct 16-$0.56$9.44
$250.00$240.001:2Nov 20-$4.00$6.00
$240.00$230.001:2Nov 20-$3.75$6.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.05%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Nov 20$14.200.416.6%5.05%11.65%2528
$310.00Nov 20$10.800.3610.2%3.84%14.00%2--
$320.00Nov 20$8.700.3013.7%3.09%16.80%6--
$290.00Oct 16$4.600.383.0%1.63%4.69%136
$300.00Oct 16$1.950.256.6%0.69%7.30%1--
$310.00Oct 16$0.850.1310.2%0.30%10.46%19580

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, 199 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 $240.00 10-16 call last traded $19.04 on 09/18 (now $40.40/$43.00) — try a limit near $40.40. Also watch the $250.00 01-15 call last traded $52.30 on 10/02 (now $48.40/$51.90) — try a limit near $50.15; the $280.00 11-20 call last traded $26.97 on 10/02 (now $22.40/$26.00) — try a limit near $24.20. Most tradeable put: the $300.00 11-20 put last traded $42.90 on 10/01 (now $31.90/$34.80) — try a limit near $33.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$8.50$12.30$10.40$12.50 10/02$2.90–$14.85$10.40596
$280.00Nov 20$22.40$26.00$24.20$26.97 10/02$9.45–$25.65$24.2013
$280.00Dec 18$28.00$30.60$29.30$30.95 10/02$13.10–$30.35$29.30--
$280.00Jan 15$32.70$35.30$34.00$34.88 10/02$16.15–$34.60$34.00--
$280.00Feb 19$39.10$42.90$41.00$36.02 10/01$21.10–$41.15$39.10--
$280.00May 21$51.70$55.00$53.35$41.00 09/21$30.65–$53.80$51.70--
$280.00Aug 20$61.00$65.50$63.25$91.40 08/10$38.50–$63.40$63.25--
$280.00Nov 19$70.00$74.00$72.00$69.00 08/28$45.75–$72.25$70.00--
$290.00Oct 16$4.60$7.60$6.10$9.22 10/02$2.15–$11.70$6.1036
$290.00Nov 20$17.60$21.30$19.45$18.35 10/01$7.55–$21.70$18.35--
$290.00Dec 18$23.50$26.90$25.20$19.05 09/25$11.10–$26.65$23.50--
$290.00Jan 15$28.00$30.80$29.40$31.26 10/02$14.20–$30.45$29.40--
$290.00Feb 19$34.60$38.40$36.50$26.70 09/01$18.95–$37.45$34.60--
$290.00May 21$47.30$51.00$49.15$41.26 09/25$28.15–$49.35$47.30--
$290.00Aug 20$57.00$61.50$59.25$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$14.60$17.90$16.25$19.10 10/02$3.93–$18.95$16.25--
$270.00Nov 20$27.90$30.40$29.15$32.39 10/02$11.70–$29.90$29.15--
$270.00Dec 18$32.70$36.10$34.40$35.40 10/02$16.00–$35.05$34.40--
$270.00Jan 15$36.90$40.30$38.60$39.36 10/02$18.55–$39.20$38.60--
$270.00Feb 19$43.90$47.50$45.70$40.29 10/01$23.80–$45.70$43.90--
$270.00May 21$56.10$59.50$57.80$41.00 09/18$33.50–$57.85$56.10--
$270.00Aug 20$65.50$69.50$67.50$61.90 09/08$41.50–$67.50$65.50--
$270.00Nov 19$74.00$78.50$76.25$60.00 09/03$48.25–$76.25$74.00--
$300.00Oct 16$1.95$5.30$3.63$4.00 10/02$1.50–$9.05$3.63--
$300.00Nov 20$14.20$17.30$15.75$16.20 10/02$6.40–$18.65$15.75528
$300.00Dec 18$19.40$23.10$21.25$23.80 10/02$9.35–$22.95$21.25--
$300.00Jan 15$23.90$27.30$25.60$16.50 09/18$11.60–$27.05$23.90--
$300.00Feb 19$30.60$34.20$32.40$34.85 10/02$16.70–$32.90$32.40--
$300.00May 21$43.50$47.00$45.25$39.70 09/29$25.70–$45.80$43.50--
$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$22.20$25.20$23.70$14.80 09/30$5.60–$24.60$22.20--
$260.00Nov 20$33.70$36.30$35.00$25.60 09/30$14.05–$35.50$33.70--
$260.00Dec 18$38.60$41.80$40.20$35.90 10/01$18.15–$40.25$38.60--
$260.00Jan 15$42.60$46.00$44.30$36.00 09/25$21.70–$44.60$42.60--
$260.00Feb 19$49.30$52.50$50.90$67.00 08/19$26.80–$50.90$50.90--
$260.00Apr 16$56.60$59.70$58.15$68.50 08/20$33.00–$58.15$58.15--
$260.00May 21$61.10$64.40$62.75$54.00 08/28$36.70–$62.95$61.10--
$260.00Aug 20$70.00$74.00$72.00$67.00 09/08$44.50–$72.40$70.00--
$260.00Nov 19$78.50$83.00$80.75$83.00 10/02$51.50–$80.75$80.75--
$310.00Oct 16$0.85$2.00$1.43$2.50 10/02$1.33–$6.75$1.43580
$310.00Nov 20$10.80$14.70$12.75$14.00 10/02$4.95–$15.85$12.75--
$310.00Dec 18$15.90$19.70$17.80$14.43 09/01$7.50–$20.05$15.90--
$310.00Jan 15$20.60$23.80$22.20$19.20 10/01$10.15–$23.90$20.60--
$310.00Feb 19$27.00$30.80$28.90$31.00 10/02$14.55–$29.65$28.90--
$310.00Apr 16$34.80$37.90$36.35$35.30 09/08$20.05–$36.95$35.30--
$310.00May 21$39.80$43.10$41.45$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$31.50$34.00$32.75$32.95 10/02$8.20–$32.75$32.75--
$250.00Nov 20$40.60$43.50$42.05$30.70 09/25$17.15–$42.05$40.60--
$250.00Dec 18$44.60$48.00$46.30$28.80 09/14$21.60–$46.30$44.60--
$250.00Jan 15$48.40$51.90$50.15$52.30 10/02$25.05–$50.45$50.157
$250.00May 21$66.30$69.50$67.90$53.40 09/21$39.95–$68.05$66.30--
$250.00Nov 19$83.00$87.50$85.25$69.34 09/02$55.00–$85.25$83.00--
$320.00Oct 16$0.05$1.00$0.53$1.65 10/02$0.53–$5.25$0.53--
$320.00Nov 20$8.70$12.00$10.35$11.41 10/02$4.05–$13.35$10.35--
$320.00Dec 18$13.20$16.50$14.85$11.42 09/30$6.60–$17.70$13.20--
$320.00Jan 15$17.40$20.80$19.10$21.00 10/02$9.20–$21.20$19.10--
$320.00Feb 19$23.60$27.60$25.60$19.80 09/21$13.15–$26.85$23.60--
$320.00Apr 16$31.50$34.80$33.15$26.04 09/24$18.15–$33.70$31.50--
$320.00May 21$36.20$40.10$38.15$39.90 10/02$21.60–$38.90$38.15--
$320.00Nov 19$55.50$60.00$57.75$54.34 09/08$35.75–$58.00$55.50--
$240.00Oct 16$40.40$43.00$41.70$19.04 09/18$11.80–$41.70$40.40212
$240.00Nov 20$47.50$50.60$49.05$20.50 09/15$21.10–$49.05$47.50--
$240.00Apr 16$68.10$71.10$69.60$39.92 09/15$40.25–$69.60$68.10--
$240.00May 21$71.90$75.00$73.45$68.60 08/28$43.80–$73.50$71.90--
$240.00Nov 19$88.00$92.00$90.00$77.50 08/28$59.00–$90.00$88.00--
$330.00Oct 16$0.00$1.70$0.85$0.82 09/21$0.53–$3.95$0.82125
$330.00Nov 20$7.00$10.00$8.50$9.26 10/02$3.18–$11.30$8.50--
$330.00Dec 18$10.80$14.50$12.65$10.70 09/29$5.25–$14.80$10.80--
$330.00Jan 15$14.40$18.00$16.20$12.26 09/21$7.80–$18.70$14.40--
$330.00Feb 19$20.60$24.20$22.40$24.85 10/02$11.80–$24.25$22.40--
$330.00Apr 16$28.50$31.80$30.15$25.95 09/29$16.55–$30.80$28.50--
$330.00Aug 20$43.00$47.50$45.25$39.00 08/28$26.75–$45.75$43.00--
$230.00Oct 16$50.20$52.80$51.50$53.70 10/02$16.30–$51.50$51.50--
$230.00Nov 20$55.60$58.30$56.95$44.80 09/29$25.35–$57.15$55.60--
$230.00Dec 18$59.30$62.40$60.85$42.25 09/03$29.90–$60.85$59.30--
$230.00Jan 15$62.60$66.00$64.30$66.94 10/02$33.30–$64.30$64.30--
$230.00Feb 19$68.00$71.00$69.50$55.80 09/25$38.25–$69.50$68.00--
$230.00Apr 16$74.10$77.00$75.55$44.02 09/15$44.35–$75.55$74.10--
$230.00May 21$78.60$81.00$79.80$67.90 08/28$47.90–$79.80$78.60--
$230.00Nov 19$93.50$97.50$95.50$81.90 08/28$63.00–$95.50$93.50--
$340.00Oct 16$0.00$2.50$1.25$0.57 09/21$0.57–$3.08$0.57--
$340.00Nov 20$4.90$8.30$6.60$5.50 10/02$3.13–$9.45$5.50--
$340.00Dec 18$8.10$12.10$10.10$11.25 10/02$4.95–$12.95$10.10823
$340.00Jan 15$12.70$15.10$13.90$15.24 10/02$6.55–$16.80$13.9013
$340.00Feb 19$18.00$21.90$19.95$42.80 08/18$10.15–$21.75$19.95--
$220.00Oct 16$60.00$62.90$61.45$63.30 10/02$21.90–$61.45$61.45--
$220.00Dec 18$67.20$70.40$68.80$110.14 08/17$34.80–$68.80$68.80--
$220.00Feb 19$74.90$78.30$76.60$80.00 10/02$43.05–$76.60$76.60--
$220.00May 21$84.40$87.80$86.10$72.70 08/28$52.25–$86.10$84.40--
$220.00Aug 20$91.50$95.50$93.50$103.50 08/21$60.00–$93.50$93.50--
$220.00Nov 19$99.00$103.30$101.15$87.00 08/31$67.00–$101.15$99.00--
$350.00Oct 16$0.00$2.30$1.15$2.56 08/31$0.45–$2.50$1.15--
$350.00Nov 20$2.85$7.00$4.93$3.50 09/25$2.60–$8.35$3.50--
$350.00Nov 19$46.50$49.50$48.00--$48.00–$48.00—$46.504
$210.00Oct 16$70.30$73.30$71.80$47.25 09/21$28.25–$71.80$70.30--
$210.00Dec 18$75.60$78.80$77.20$116.40 08/17$40.40–$77.20$77.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$7.90$10.50$9.20$10.38 10/02$9.10–$51.15$9.20--
$280.00Nov 20$20.80$23.30$22.05$22.41 10/02$22.05–$56.55$22.05--
$280.00Dec 18$24.90$28.50$26.70$40.10 09/08$26.70–$59.65$26.70--
$280.00Jan 15$28.20$31.60$29.90$30.88 10/02$29.90–$61.95$29.90--
$280.00Feb 19$33.80$37.40$35.60$57.43 09/02$35.60–$66.05$35.60--
$280.00Apr 16$40.00$43.70$41.85$52.70 09/08$41.85–$70.20$41.85--
$280.00May 21$43.80$47.10$45.45$67.95 09/14$45.45–$73.40$45.45--
$290.00Oct 16$13.70$15.70$14.70$22.47 08/13$14.70–$60.35$14.7028
$290.00Nov 20$26.00$28.80$27.40$28.50 10/02$27.40–$64.85$27.401
$290.00Dec 18$30.80$33.80$32.30$32.00 10/02$32.30–$67.50$32.00--
$290.00Jan 15$33.70$37.20$35.45$40.85 10/01$35.45–$69.80$35.45--
$290.00Feb 19$39.40$43.20$41.30$62.83 09/02$41.30–$73.55$41.30--
$290.00Nov 19$62.50$67.00$64.75$83.40 09/01$64.75–$90.00$64.75--
$270.00Oct 16$3.40$6.40$4.90$6.40 10/02$4.90–$42.30$4.90--
$270.00Nov 20$15.80$18.80$17.30$29.60 09/09$17.30–$48.65$17.30--
$270.00Dec 18$20.20$23.50$21.85$33.70 09/08$21.80–$52.05$21.85--
$270.00Jan 15$23.60$26.90$25.25$32.30 10/01$25.00–$54.60$25.254
$270.00May 21$38.60$41.90$40.25$61.35 09/14$40.25–$65.90$40.25--
$270.00Aug 20$45.00$49.50$47.25$46.16 10/02$47.25–$71.50$46.16--
$300.00Oct 16$21.00$22.80$21.90$38.40 09/29$21.90–$69.65$21.90--
$300.00Nov 20$31.90$34.80$33.35$42.90 10/01$33.35–$73.40$33.358
$300.00Dec 18$36.70$39.70$38.20$39.41 10/02$38.20–$75.75$38.20--
$300.00Feb 19$45.20$49.00$47.10$59.90 08/21$47.10–$81.40$47.10--
$300.00May 21$55.40$59.00$57.20$81.20 09/03$57.20–$87.80$57.20--
$300.00Aug 20$62.30$66.50$64.40$76.46 08/10$64.40–$92.75$64.40--
$300.00Nov 19$68.50$73.00$70.75$84.30 08/21$70.75–$97.25$70.75--
$260.00Oct 16$1.55$3.90$2.73$3.30 10/02$2.73–$34.20$2.7336
$260.00Nov 20$11.50$15.00$13.25$13.88 10/02$13.25–$41.40$13.25--
$260.00Dec 18$16.00$18.80$17.40$23.90 10/01$17.40–$44.90$17.40--
$260.00Jan 15$19.20$22.00$20.60$21.06 10/02$20.60–$47.50$20.602
$260.00Nov 19$45.50$50.00$47.75$48.03 10/02$47.75–$69.60$47.75--
$310.00Oct 16$29.20$31.80$30.50$65.60 09/18$30.50–$79.35$30.50--
$310.00Dec 18$43.20$46.30$44.75$53.20 10/01$44.75–$84.45$44.75--
$310.00Nov 19$74.50$79.00$76.75$97.40 09/01$76.75–$104.75$76.75--
$250.00Oct 16$0.90$1.35$1.13$1.65 10/02$1.13–$26.85$1.1373
$250.00Nov 20$8.30$10.70$9.50$17.71 09/29$9.50–$34.60$9.5078
$250.00Dec 18$11.80$15.10$13.45$23.20 08/27$13.45–$38.40$13.45--
$250.00Jan 15$15.60$18.00$16.80$22.47 10/01$16.80–$41.00$16.803
$250.00Feb 19$20.60$23.70$22.15$40.00 09/14$21.85–$45.35$22.15--
$320.00Oct 16$38.10$41.00$39.55$62.90 09/21$39.55–$89.15$39.55--
$320.00Nov 20$46.60$48.70$47.65$68.46 09/24$47.65–$91.45$47.65--
$320.00Dec 18$50.30$53.50$51.90$80.76 09/01$51.90–$93.35$51.90--
$320.00Jan 15$53.50$56.30$54.90$54.67 08/13$54.90–$94.85$54.67--
$320.00Aug 20$75.00$79.00$77.00$89.90 09/21$77.00–$108.00$77.00--
$240.00Oct 16$0.00$2.55$1.27$1.05 10/02$0.85–$20.25$1.05--
$240.00Nov 20$5.40$8.10$6.75$7.40 10/02$6.60–$28.30$6.75--
$240.00Dec 18$9.00$12.10$10.55$16.04 10/01$10.55–$32.25$10.55--
$240.00Jan 15$12.60$14.50$13.55$21.50 09/11$13.30–$34.85$13.55--
$240.00Apr 16$21.40$25.00$23.20$43.25 09/15$23.20–$43.95$23.20--
$240.00May 21$24.70$28.20$26.45$47.05 09/15$26.45–$46.95$26.45--
$330.00Oct 16$47.80$50.50$49.15$72.27 09/04$49.15–$99.10$49.15--
$330.00Nov 20$54.10$57.20$55.65$77.34 09/24$55.65–$100.55$55.65--
$330.00Dec 18$58.20$61.00$59.60$71.55 08/20$59.60–$102.45$59.60--
$330.00Feb 19$65.80$68.70$67.25$72.30 08/18$67.25–$106.25$67.25--
$230.00Oct 16$0.00$2.35$1.18$0.55 10/02$0.45–$14.65$0.55--
$230.00Nov 20$4.40$6.10$5.25$8.02 10/01$4.97–$22.30$5.253
$230.00Dec 18$6.20$10.00$8.10$17.89 08/20$8.10–$26.75$8.10--
$230.00Jan 15$8.60$12.50$10.55$16.50 09/29$10.55–$29.30$10.55--
$230.00Feb 19$12.70$16.60$14.65$22.30 09/11$14.65–$33.45$14.65--
$230.00Apr 16$17.80$21.50$19.65$27.16 09/08$19.65–$38.25$19.65--
$230.00May 21$20.90$24.50$22.70$28.96 09/29$22.70–$40.90$22.70--
$340.00Oct 16$57.80$60.40$59.10$85.73 08/31$59.10–$108.60$59.10--
$340.00Nov 20$62.20$65.50$63.85$86.42 09/24$63.85–$109.85$63.85--
$340.00Dec 18$66.10$68.70$67.40$78.33 08/20$67.40–$111.05$67.40--
$340.00Feb 19$73.20$76.00$74.60$75.10 08/14$74.60–$115.05$74.60--
$220.00Oct 16$0.00$2.20$1.10$0.30 10/02$0.55–$10.30$0.30--
$220.00Nov 20$1.75$4.80$3.28$3.90 10/02$3.28–$17.95$3.28--
$220.00Dec 18$4.00$8.00$6.00$16.90 09/03$6.00–$21.70$6.00--
$220.00Jan 15$6.30$9.60$7.95$8.60 10/02$7.95–$24.30$7.95--
$220.00May 21$17.30$21.50$19.40$26.15 09/08$19.40–$35.45$19.40--
$220.00Nov 19$28.00$32.00$30.00$36.46 09/08$30.00–$45.75$30.00--
$350.00Oct 16$66.60$70.70$68.65$106.84 09/03$68.65–$118.50$68.65--
$350.00Dec 18$74.20$76.90$75.55$97.49 09/10$75.55–$120.45$75.55--
$350.00Feb 19$80.90$83.80$82.35$78.90 08/13$82.35–$124.00$80.90--
$210.00Oct 16$0.00$2.15$1.08$0.38 10/02$0.50–$6.75$0.38--
$210.00Nov 20$0.75$4.60$2.68$8.55 09/10$2.58–$13.85$2.68--
$210.00Dec 18$3.20$6.50$4.85$7.66 10/01$4.70–$17.35$4.85--
$210.00Jan 15$4.90$7.90$6.40$9.70 09/30$6.40–$19.30$6.40--
$210.00Apr 16$12.00$15.50$13.75$19.40 09/08$13.75–$28.25$13.75--
$210.00May 21$14.30$18.00$16.15$25.50 08/28$16.15–$30.45$16.15--
$210.00Aug 20$18.70$23.50$21.10$28.00 09/10$21.10–$36.20$21.10--
$360.00Oct 16$76.90$80.70$78.80$104.61 08/31$78.80–$128.60$78.80--
$360.00Dec 18$82.20$85.70$83.95$83.80 08/05$83.95–$130.10$83.80--
$360.00Feb 19$88.50$91.80$90.15$79.70 08/17$90.15–$132.70$88.50--
$200.00Oct 16$0.00$2.15$1.08$0.25 10/02$0.48–$4.22$0.25--
$200.00Nov 20$0.40$1.90$1.15$1.90 10/02$1.15–$10.40$1.15--
$200.00Dec 18$1.65$4.60$3.13$9.60 09/18$2.80–$13.60$3.13--
$200.00Jan 15$2.80$6.20$4.50$16.00 09/15$4.50–$15.80$4.50--
$200.00Feb 19$5.40$9.40$7.40$14.50 08/28$7.30–$19.50$7.40--
$195.00Oct 16$0.00$2.15$1.08$0.40 10/02$0.53–$3.10$0.40--
$195.00Nov 20$0.00$3.20$1.60$2.70 09/30$1.60–$9.05$1.60--
$195.00Dec 18$0.65$4.90$2.78$12.20 09/15$2.65–$12.15$2.78--
$195.00Jan 15$2.20$5.60$3.90$14.20 09/15$3.88–$14.00$3.90--
$195.00Feb 19$4.90$8.50$6.70$14.50 08/28$6.30–$17.55$6.70--
$370.00Feb 19$96.40$100.00$98.20$101.40 08/05$98.20–$142.10$98.20--
$190.00Oct 16$0.00$2.15$1.08$0.35 10/02$0.45–$2.65$0.35--
$190.00Dec 18$0.80$4.60$2.70$4.04 10/01$1.95–$10.70$2.70--
$190.00Jan 15$1.35$5.00$3.18$12.35 09/15$3.18–$12.85$3.18--
$190.00Feb 19$3.60$7.10$5.35$11.00 09/10$5.35–$16.05$5.35--
$190.00Aug 20$12.80$17.50$15.15$26.75 09/15$15.15–$26.75$15.15--

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 79
Total Puts 197
Put/Call Ratio 2.49
Net Difference -118

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,548
Total Puts 627
Average Put/Call Ratio 0.75
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