Tour v531
MKSI
MKS INC
$273.15 -2.94%
$273.50 (+0.13%)🌙
as of 10/07 06:33 PM
(10/6 18:34) ◀
|
Wednesday, October 7, 2026 (6:33pm)
January 2026
|
▶
◀ 10/7 18:33

Option Volume

Detail
ℹ
Current (10/07) 241
Calls: 158 (66%)
Puts: 83 (34%)
Prior (10/06) 276
Calls: 79 (29%)
Puts: 197 (71%)
Current vs Prior -12.68%
Calls: +100.00% (Calls)
Puts: -57.87% (Puts)
Prior 7-Day Total 2,163
Calls: 1,485 (69%)
Puts: 678 (31%)
Prior 7-Day Average 360
Calls: 212 (69%)
Puts: 96 (31%)
Current vs Prior 7-Day Avg -33.15%
Calls: -25.52%
Puts: -14.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $393.9K
Calls: $284.3K (72%)
Puts: $109.6K (28%)
Prior (10/06) $377.1K
Calls: $120.3K (32%)
Puts: $256.8K (68%)
Current vs Prior +4.44%
Calls: +136.27%
Puts: -57.33%
Prior 7-Day Total $2.27M
Calls: $1.66M (73%)
Puts: $618.9K (27%)
Prior 7-Day Average $379.0K
Calls: $236.4K (73%)
Puts: $88.4K (27%)
Current vs Prior 7-Day Avg +3.92%
Calls: +20.24%
Puts: +23.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.53
Prior (10/06) 2.49
Current vs Prior -78.93%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -45.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 2,541
Calls: 1,707 (67%)
Puts: 834 (33%)
Prior (10/06) 3,270
Calls: 3,034 (93%)
Puts: 236 (7%)
Current vs Prior -22.29%
Prior 7-Day Total 17,840
Calls: 13,558 (76%)
Puts: 4,282 (24%)
Prior 7-Day Average 2,548
Calls: 1,936 (76%)
Puts: 611 (24%)
Current vs Prior 7-Day Avg -0.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.64% | 18.16%8.64% | 18.16%
Prior 8.92% | 18.34%8.92% | 18.34%
Current vs Prior -3.13% | -0.97%-3.13% | -0.97%
Prior 7-Day Avg 10.33% | 19.58%10.33% | 19.58%
Current vs 7-Day Avg -16.40% | -7.27%-16.40% | -7.27%
Prior 7-Day Eod 8.92% | 18.34%8.92% | 18.34%
Current vs 7-Day Eod -3.13% | -0.97%-3.13% | -0.97%
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 ($284.3K). Bullish P/C ratio of 0.53. P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (1,707 calls vs 834 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 BEARISH
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 8.6%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2034.4038.00$36.209.9%10.7118
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1645.1048.50$46.807.3%50.91--

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 0.67, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2034.4038.00$36.209.9%10.7118
$270.00Oct 169.6012.40$11.0025.5%10.58--
$270.00Nov 2022.9026.40$24.6514.2%20.5710
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1645.1048.50$46.807.3%50.91--
$280.00Oct 1611.3013.90$12.6020.6%30.5924

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 171, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2018.2021.90$20.0518.5%1030.5026
$340.00Nov 203.406.90$5.1568.0%140.183
$280.00Oct 165.807.30$6.5522.9%90.41592
$320.00Oct 160.002.40$1.20200.0%20.09--
$270.00Nov 2022.9026.40$24.6514.2%20.5710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 160.002.50$1.25200.0%100.08688
$260.00Oct 161.755.80$3.78107.1%90.2689
$270.00Nov 2018.6020.90$19.7511.6%70.439
$320.00Oct 1645.1048.50$46.807.3%50.91--
$280.00Oct 1611.3013.90$12.6020.6%30.5924

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. 12 found (best R:R 0.73, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$270.00Nov 20$11.55$8.45$11.5571%0.73$261.55
$300.00$340.00Nov 20$7.55$32.45$7.5537%4.30$307.55
$280.00$300.00Nov 20$7.35$12.65$7.3550%1.72$287.35
$290.00$320.00Oct 16$2.27$27.73$2.2726%12.22$292.27
$270.00$280.00Nov 20$4.60$5.40$4.6057%1.17$274.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$230.00Oct 16$2.53$27.47$2.5326%10.86$257.47
$270.00$260.00Oct 16$3.22$6.78$3.2242%2.11$266.78
$280.00$270.00Oct 16$5.60$4.40$5.6059%0.79$274.40
$270.00$240.00Nov 20$11.45$18.55$11.4544%1.62$258.55
$240.00$200.00Nov 20$6.37$33.63$6.3723%5.28$233.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.19, avg 0.34)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$3.08$3.08$6.9259%0.45$283.08
$290.00$320.00Oct 16$2.27$2.27$27.7374%0.08$292.27
$280.00$300.00Nov 20$7.35$7.35$12.6550%0.58$287.35
$300.00$340.00Nov 20$7.55$7.55$32.4563%0.23$307.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$200.00Nov 20$6.37$6.37$33.6377%0.19$233.63
$270.00$240.00Nov 20$11.45$11.45$18.5556%0.62$258.55
$270.00$260.00Oct 16$3.22$3.22$6.7858%0.47$266.78
$260.00$230.00Oct 16$2.53$2.53$27.4774%0.09$257.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $13.30, cheapest $12.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$13.6551.6%57.2%
$280.00Oct 16Nov 20$13.5054.2%60.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$12.7551.6%57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.59% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$11.00$7.00$18.00$252.00$288.006.59%
$280.00Oct 16$6.55$12.60$19.15$260.85$299.157.01%
$270.00Nov 20$24.65$19.75$44.40$225.60$314.4016.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.90% of stock, avg 5.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Oct 16$1.20$1.25$2.45$227.55$322.45
$290.00$230.00Oct 16$3.47$1.25$4.72$225.28$294.72
$320.00$260.00Oct 16$1.20$3.78$4.98$255.02$324.98
$290.00$260.00Oct 16$3.47$3.78$7.25$252.75$297.25
$340.00$200.00Nov 20$5.15$1.93$7.08$192.92$347.08
$280.00$230.00Oct 16$6.55$1.25$7.80$222.20$287.80
$280.00$260.00Oct 16$6.55$3.78$10.33$249.67$290.33
$320.00$270.00Oct 16$1.20$7.00$8.20$261.80$328.20
$290.00$270.00Oct 16$3.47$7.00$10.47$259.53$300.47
$280.00$270.00Oct 16$6.55$7.00$13.55$256.45$293.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.19, avg credit $4.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/260290/320Oct 16$4.80$25.2048%0.19$255.20$294.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.30, cheapest $1.37)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.37$8.6332%6.30
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$2.38$7.6233%3.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.40, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Nov 20-$5.35$14.65
$270.00$280.001:2Oct 16-$2.10$7.90
$280.00$290.001:2Oct 16-$0.39$9.61
$250.00$270.001:2Nov 20-$13.10$6.90
$300.00$340.001:2Nov 20$2.40$37.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.40$8.60
$270.00$260.001:2Oct 16-$0.56$9.44
$320.00$280.001:2Oct 16$21.60$18.40
$270.00$240.001:2Nov 20$3.15$26.85
$260.00$230.001:2Oct 16$1.28$28.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.39%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Nov 20$12.000.379.8%4.39%14.22%1529
$280.00Nov 20$18.200.502.5%6.66%9.17%10326
$340.00Nov 20$3.400.1824.5%1.24%25.72%143
$280.00Oct 16$5.800.412.5%2.12%4.63%9592
$290.00Oct 16$1.850.266.2%0.68%6.85%1--

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, 198 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 $250.00 11-20 call last traded $30.70 on 09/25 (now $34.40/$38.00) — try a limit near $34.40. Also watch the $300.00 11-20 call last traded $16.20 on 10/02 (now $12.00/$13.40) — try a limit near $12.70; the $270.00 11-20 call last traded $32.39 on 10/02 (now $22.90/$26.40) — try a limit near $24.65. Most tradeable put: the $270.00 11-20 put last traded $29.60 on 09/09 (now $18.60/$20.90) — try a limit near $19.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$9.60$12.40$11.00$19.10 10/02$3.93–$18.95$11.00--
$270.00Nov 20$22.90$26.40$24.65$32.39 10/02$11.70–$29.90$24.6510
$270.00Dec 18$27.90$31.70$29.80$35.40 10/02$16.00–$35.05$29.80--
$270.00Jan 15$32.20$35.90$34.05$39.36 10/02$18.55–$39.20$34.05--
$270.00Feb 19$38.90$42.80$40.85$40.29 10/01$23.80–$45.70$40.29--
$270.00May 21$50.70$54.60$52.65$41.00 09/18$33.50–$57.85$50.70--
$270.00Aug 20$60.00$64.50$62.25$61.90 09/08$41.50–$67.50$61.90--
$270.00Nov 19$68.50$73.50$71.00$60.00 09/03$48.25–$76.25$68.50--
$280.00Oct 16$5.80$7.30$6.55$12.50 10/02$2.90–$14.85$6.55592
$280.00Nov 20$18.20$21.90$20.05$26.97 10/02$9.45–$25.65$20.0526
$280.00Dec 18$23.30$27.20$25.25$30.95 10/02$13.10–$30.35$25.25--
$280.00Jan 15$27.60$31.30$29.45$34.88 10/02$16.15–$34.60$29.45--
$280.00Feb 19$34.60$38.20$36.40$36.02 10/01$21.10–$41.15$36.02--
$280.00May 21$46.40$50.50$48.45$41.00 09/21$30.65–$53.80$46.40--
$280.00Aug 20$56.00$60.50$58.25$91.40 08/10$38.50–$63.40$58.25--
$280.00Nov 19$64.50$69.50$67.00$69.00 08/28$45.75–$72.25$67.00--
$260.00Oct 16$16.10$19.40$17.75$14.80 09/30$5.60–$24.60$16.10--
$260.00Nov 20$28.30$31.80$30.05$25.60 09/30$14.05–$35.50$28.30--
$260.00Dec 18$33.10$36.80$34.95$35.90 10/01$18.15–$40.25$34.95--
$260.00Jan 15$37.30$40.80$39.05$36.00 09/25$21.70–$44.60$37.30--
$260.00Feb 19$44.10$47.60$45.85$67.00 08/19$26.80–$50.90$45.85--
$260.00Apr 16$50.80$54.50$52.65$68.50 08/20$33.00–$58.15$52.65--
$260.00May 21$55.20$59.30$57.25$54.00 08/28$36.70–$62.95$55.20--
$260.00Aug 20$64.50$69.00$66.75$67.00 09/08$44.50–$72.40$66.75--
$260.00Nov 19$73.00$77.50$75.25$83.00 10/02$51.50–$80.75$75.25--
$290.00Oct 16$1.85$5.10$3.47$9.22 10/02$2.15–$11.70$3.47--
$290.00Nov 20$14.30$17.80$16.05$18.35 10/01$7.55–$21.70$16.05--
$290.00Dec 18$19.30$23.10$21.20$19.05 09/25$11.10–$26.65$19.30--
$290.00Jan 15$23.60$27.40$25.50$31.26 10/02$14.20–$30.45$25.50--
$290.00Feb 19$30.50$34.40$32.45$26.70 09/01$18.95–$37.45$30.50--
$290.00May 21$42.50$46.50$44.50$41.26 09/25$28.15–$49.35$42.50--
$290.00Aug 20$52.00$56.50$54.25$46.30 09/01$35.75–$59.50$52.00--
$290.00Nov 19$61.00$65.50$63.25$66.20 08/28$43.00–$68.50$63.25--
$250.00Oct 16$23.60$27.40$25.50$32.95 10/02$8.20–$32.75$25.50--
$250.00Nov 20$34.40$38.00$36.20$30.70 09/25$17.15–$42.05$34.4018
$250.00Dec 18$39.10$42.60$40.85$28.80 09/14$21.60–$46.30$39.10--
$250.00Jan 15$42.90$45.80$44.35$52.30 10/02$25.05–$50.45$44.35--
$250.00May 21$60.20$64.00$62.10$53.40 09/21$39.95–$68.05$60.20--
$250.00Nov 19$78.00$81.40$79.70$69.34 09/02$55.00–$85.25$78.00--
$300.00Oct 16$0.35$2.00$1.18$4.00 10/02$1.18–$9.05$1.18--
$300.00Nov 20$12.00$13.40$12.70$16.20 10/02$6.40–$18.65$12.70529
$300.00Dec 18$15.50$19.80$17.65$23.80 10/02$9.35–$22.95$17.65--
$300.00Jan 15$20.10$23.60$21.85$16.50 09/18$11.60–$27.05$20.10--
$300.00Feb 19$26.80$30.70$28.75$34.85 10/02$16.70–$32.90$28.75--
$300.00May 21$38.80$42.90$40.85$39.70 09/29$25.70–$45.80$39.70--
$300.00Aug 20$48.50$53.00$50.75$46.50 09/30$33.50–$55.75$48.50--
$300.00Nov 19$57.50$62.00$59.75$62.80 08/28$40.50–$64.75$59.75--
$240.00Oct 16$32.90$36.40$34.65$19.04 09/18$11.80–$41.70$32.90--
$240.00Nov 20$41.00$45.00$43.00$20.50 09/15$21.10–$49.05$41.00--
$240.00Apr 16$61.80$65.50$63.65$39.92 09/15$40.25–$69.60$61.80--
$240.00May 21$66.00$69.30$67.65$68.60 08/28$43.80–$73.50$67.65--
$240.00Nov 19$82.00$86.50$84.25$77.50 08/28$59.00–$90.00$82.00--
$310.00Oct 16$0.00$2.90$1.45$2.50 10/02$1.33–$6.75$1.45--
$310.00Nov 20$8.50$11.60$10.05$14.00 10/02$4.95–$15.85$10.05--
$310.00Dec 18$12.80$16.50$14.65$14.43 09/01$7.50–$20.05$14.43--
$310.00Jan 15$16.90$20.70$18.80$19.20 10/01$10.15–$23.90$18.80--
$310.00Feb 19$23.20$27.10$25.15$31.00 10/02$14.55–$29.65$25.159
$310.00Apr 16$30.20$34.30$32.25$35.30 09/08$20.05–$36.95$32.25--
$310.00May 21$35.40$39.50$37.45$41.30 09/08$23.60–$42.25$37.45--
$310.00Aug 20$45.00$49.50$47.25$39.50 09/03$30.75–$52.25$45.00--
$310.00Nov 19$54.00$58.50$56.25$70.20 08/25$38.00–$61.25$56.25--
$230.00Oct 16$42.10$45.90$44.00$53.70 10/02$16.30–$51.50$44.00--
$230.00Nov 20$48.90$52.40$50.65$44.80 09/29$25.35–$57.15$48.90--
$230.00Dec 18$52.60$56.10$54.35$42.25 09/03$29.90–$60.85$52.60--
$230.00Jan 15$55.80$59.30$57.55$66.94 10/02$33.30–$64.30$57.55--
$230.00Feb 19$61.20$65.10$63.15$55.80 09/25$38.25–$69.50$61.20--
$230.00Apr 16$67.80$71.50$69.65$44.02 09/15$44.35–$75.55$67.80--
$230.00May 21$71.20$75.10$73.15$67.90 08/28$47.90–$79.80$71.20--
$230.00Nov 19$87.00$91.50$89.25$81.90 08/28$63.00–$95.50$87.00--
$320.00Oct 16$0.00$2.40$1.20$1.65 10/02$0.53–$5.25$1.20--
$320.00Nov 20$6.40$10.00$8.20$11.41 10/02$4.05–$13.35$8.20--
$320.00Dec 18$10.00$14.10$12.05$11.42 09/30$6.60–$17.70$11.42--
$320.00Jan 15$14.20$17.90$16.05$21.00 10/02$9.20–$21.20$16.05--
$320.00Feb 19$20.50$24.50$22.50$19.80 09/21$13.15–$26.85$20.50--
$320.00Apr 16$27.80$31.30$29.55$26.04 09/24$18.15–$33.70$27.80--
$320.00May 21$32.30$36.30$34.30$39.90 10/02$21.60–$38.90$34.30--
$320.00Nov 19$51.00$55.50$53.25$54.34 09/08$35.75–$58.00$53.25--
$220.00Oct 16$51.80$55.60$53.70$63.30 10/02$21.90–$61.45$53.70--
$220.00Dec 18$60.00$63.60$61.80$110.14 08/17$34.80–$68.80$61.80--
$220.00Feb 19$67.50$71.70$69.60$80.00 10/02$43.05–$76.60$69.60--
$220.00May 21$77.40$81.20$79.30$72.70 08/28$52.25–$86.10$77.40--
$220.00Aug 20$85.00$89.50$87.25$103.50 08/21$60.00–$93.50$87.25--
$220.00Nov 19$92.50$97.00$94.75$87.00 08/31$67.00–$101.15$92.50--
$330.00Oct 16$0.00$2.30$1.15$0.82 09/21$0.53–$3.95$0.82--
$330.00Nov 20$5.60$6.80$6.20$9.26 10/02$3.18–$11.30$6.20--
$330.00Dec 18$7.70$11.90$9.80$10.70 09/29$5.25–$14.80$9.80--
$330.00Jan 15$11.90$15.70$13.80$12.26 09/21$7.80–$18.70$12.26--
$330.00Feb 19$17.80$21.40$19.60$24.85 10/02$11.80–$24.25$19.60--
$330.00Apr 16$24.50$28.40$26.45$25.95 09/29$16.55–$30.80$25.95--
$330.00Aug 20$38.60$43.50$41.05$39.00 08/28$26.75–$45.75$39.00--
$210.00Oct 16$61.80$65.70$63.75$47.25 09/21$28.25–$71.80$61.80--
$210.00Dec 18$67.90$71.70$69.80$116.40 08/17$40.40–$77.20$69.80--
$340.00Oct 16$0.00$2.20$1.10$0.57 09/21$0.57–$3.08$0.57--
$340.00Nov 20$3.40$6.90$5.15$5.50 10/02$3.13–$9.45$5.153
$340.00Dec 18$6.30$10.20$8.25$11.25 10/02$4.95–$12.95$8.25--
$340.00Jan 15$9.60$13.70$11.65$15.24 10/02$6.55–$16.80$11.65--
$340.00Feb 19$15.20$19.40$17.30$42.80 08/18$10.15–$21.75$17.30--
$350.00Oct 16$0.00$2.15$1.08$2.56 08/31$0.45–$2.50$1.08--
$350.00Nov 20$2.30$5.90$4.10$3.50 09/25$2.60–$8.35$3.50--
$350.00Feb 19$13.40$16.90$15.15--$15.15–$15.15—$13.40224
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$5.20$8.80$7.00$6.40 10/02$4.90–$42.30$6.40--
$270.00Nov 20$18.60$20.90$19.75$29.60 09/09$17.30–$48.65$19.759
$270.00Dec 18$22.80$26.10$24.45$33.70 09/08$21.80–$52.05$24.45--
$270.00Jan 15$25.80$29.30$27.55$32.30 10/01$25.00–$54.60$27.55--
$270.00May 21$40.70$44.90$42.80$61.35 09/14$40.25–$65.90$42.80--
$270.00Aug 20$47.50$52.00$49.75$46.16 10/02$47.25–$71.50$47.50--
$280.00Oct 16$11.30$13.90$12.60$10.38 10/02$9.10–$51.15$11.3024
$280.00Nov 20$23.10$26.80$24.95$22.41 10/02$22.05–$56.55$23.10--
$280.00Dec 18$27.70$31.60$29.65$40.10 09/08$26.70–$59.65$29.65--
$280.00Jan 15$31.00$34.70$32.85$30.88 10/02$29.90–$61.95$31.00--
$280.00Feb 19$36.80$40.90$38.85$57.43 09/02$35.60–$66.05$38.85--
$280.00Apr 16$42.50$46.70$44.60$52.70 09/08$41.85–$70.20$44.60--
$280.00May 21$46.50$50.40$48.45$67.95 09/14$45.45–$73.40$48.45--
$260.00Oct 16$1.75$5.80$3.78$3.30 10/02$2.73–$34.20$3.3089
$260.00Nov 20$13.50$16.70$15.10$13.88 10/02$13.25–$41.40$13.88--
$260.00Dec 18$17.80$21.70$19.75$23.90 10/01$17.40–$44.90$19.75--
$260.00Jan 15$20.80$23.90$22.35$21.06 10/02$20.60–$47.50$21.06--
$260.00Nov 19$48.00$52.50$50.25$48.03 10/02$47.75–$69.60$48.03--
$290.00Oct 16$17.90$21.30$19.60$22.47 08/13$14.70–$60.35$19.60--
$290.00Nov 20$29.30$32.70$31.00$28.50 10/02$27.40–$64.85$29.30--
$290.00Dec 18$34.10$37.60$35.85$32.00 10/02$32.30–$67.50$34.10--
$290.00Jan 15$36.80$41.10$38.95$40.85 10/01$35.45–$69.80$38.95--
$290.00Feb 19$42.70$46.40$44.55$62.83 09/02$41.30–$73.55$44.55--
$290.00Nov 19$65.00$70.00$67.50$83.40 09/01$64.75–$90.00$67.50--
$250.00Oct 16$0.05$2.10$1.08$1.65 10/02$1.08–$26.85$1.08--
$250.00Nov 20$9.20$13.40$11.30$17.71 09/29$9.50–$34.60$11.30--
$250.00Dec 18$13.40$17.40$15.40$23.20 08/27$13.45–$38.40$15.40--
$250.00Jan 15$16.30$20.50$18.40$22.47 10/01$16.80–$41.00$18.40--
$250.00Feb 19$21.60$26.10$23.85$40.00 09/14$21.85–$45.35$23.85--
$300.00Oct 16$26.30$29.60$27.95$38.40 09/29$21.90–$69.65$27.95--
$300.00Nov 20$36.00$39.90$37.95$42.90 10/01$33.35–$73.40$37.95--
$300.00Dec 18$40.50$43.90$42.20$39.41 10/02$38.20–$75.75$40.50--
$300.00Feb 19$49.00$53.20$51.10$59.90 08/21$47.10–$81.40$51.10--
$300.00May 21$58.60$62.20$60.40$81.20 09/03$57.20–$87.80$60.40--
$300.00Aug 20$65.00$70.00$67.50$76.46 08/10$64.40–$92.75$67.50--
$300.00Nov 19$71.00$76.00$73.50$84.30 08/21$70.75–$97.25$73.50--
$240.00Oct 16$0.00$3.10$1.55$1.05 10/02$0.85–$20.25$1.05--
$240.00Nov 20$7.50$9.10$8.30$7.40 10/02$6.60–$28.30$7.50--
$240.00Dec 18$10.00$13.80$11.90$16.04 10/01$10.55–$32.25$11.90--
$240.00Jan 15$12.90$15.40$14.15$21.50 09/11$13.30–$34.85$14.155
$240.00Apr 16$23.00$27.20$25.10$43.25 09/15$23.20–$43.95$25.10--
$240.00May 21$25.90$30.50$28.20$47.05 09/15$26.45–$46.95$28.20--
$310.00Oct 16$35.50$39.30$37.40$65.60 09/18$30.50–$79.35$37.40--
$310.00Dec 18$47.00$51.10$49.05$53.20 10/01$44.75–$84.45$49.05--
$310.00Nov 19$77.50$82.50$80.00$97.40 09/01$76.75–$104.75$80.00--
$230.00Oct 16$0.00$2.50$1.25$0.55 10/02$0.45–$14.65$0.55688
$230.00Nov 20$4.30$7.60$5.95$8.02 10/01$4.97–$22.30$5.95--
$230.00Dec 18$7.10$11.30$9.20$17.89 08/20$8.10–$26.75$9.20--
$230.00Jan 15$9.40$13.20$11.30$16.50 09/29$10.55–$29.30$11.30--
$230.00Feb 19$14.10$18.20$16.15$22.30 09/11$14.65–$33.45$16.15--
$230.00Apr 16$19.20$23.40$21.30$27.16 09/08$19.65–$38.25$21.30--
$230.00May 21$22.30$26.00$24.15$28.96 09/29$22.70–$40.90$24.15--
$320.00Oct 16$45.10$48.50$46.80$62.90 09/21$39.55–$89.15$46.80--
$320.00Nov 20$51.10$55.10$53.10$68.46 09/24$47.65–$91.45$53.10--
$320.00Dec 18$54.50$58.50$56.50$80.76 09/01$51.90–$93.35$56.50--
$320.00Jan 15$57.50$61.20$59.35$54.67 08/13$54.90–$94.85$57.50--
$320.00Aug 20$78.00$83.00$80.50$89.90 09/21$77.00–$108.00$80.50--
$220.00Oct 16$0.00$2.30$1.15$0.30 10/02$0.55–$10.30$0.30--
$220.00Nov 20$2.60$6.30$4.45$3.90 10/02$3.28–$17.95$3.90--
$220.00Dec 18$5.00$8.90$6.95$16.90 09/03$6.00–$21.70$6.95--
$220.00Jan 15$6.80$10.90$8.85$8.60 10/02$7.95–$24.30$8.60--
$220.00May 21$18.50$22.40$20.45$26.15 09/08$19.40–$35.45$20.45--
$220.00Nov 19$29.00$33.50$31.25$36.46 09/08$30.00–$45.75$31.25--
$330.00Oct 16$54.90$58.70$56.80$72.27 09/04$49.15–$99.10$56.80--
$330.00Nov 20$60.20$62.90$61.55$77.34 09/24$55.65–$100.55$61.55--
$330.00Dec 18$62.50$66.30$64.40$71.55 08/20$59.60–$102.45$64.40--
$330.00Feb 19$70.30$73.90$72.10$72.30 08/18$67.25–$106.25$72.10--
$210.00Oct 16$0.00$2.20$1.10$0.38 10/02$0.50–$6.75$0.38--
$210.00Nov 20$1.40$4.30$2.85$8.55 09/10$2.58–$13.85$2.85--
$210.00Dec 18$2.80$6.60$4.70$7.66 10/01$4.70–$17.35$4.70--
$210.00Jan 15$5.00$8.50$6.75$9.70 09/30$6.40–$19.30$6.75--
$210.00Apr 16$12.60$16.80$14.70$19.40 09/08$13.75–$28.25$14.70--
$210.00May 21$15.10$19.00$17.05$25.50 08/28$16.15–$30.45$17.05--
$210.00Aug 20$20.00$25.00$22.50$28.00 09/10$21.10–$36.20$22.50--
$340.00Oct 16$64.80$68.70$66.75$85.73 08/31$59.10–$108.60$66.75--
$340.00Nov 20$68.50$72.20$70.35$86.42 09/24$63.85–$109.85$70.35--
$340.00Dec 18$70.80$74.60$72.70$78.33 08/20$67.40–$111.05$72.70--
$340.00Feb 19$77.60$81.80$79.70$75.10 08/14$74.60–$115.05$77.60--
$200.00Oct 16$0.00$2.15$1.08$0.25 10/02$0.48–$4.22$0.25--
$200.00Nov 20$0.45$3.40$1.93$1.90 10/02$1.15–$10.40$1.907
$200.00Dec 18$2.10$4.90$3.50$9.60 09/18$2.80–$13.60$3.50--
$200.00Jan 15$3.50$7.10$5.30$16.00 09/15$4.50–$15.80$5.30--
$200.00Feb 19$6.20$9.90$8.05$14.50 08/28$7.30–$19.50$8.05--
$350.00Oct 16$74.80$78.60$76.70$106.84 09/03$68.65–$118.50$76.70--
$350.00Dec 18$79.50$83.20$81.35$97.49 09/10$75.55–$120.45$81.35--
$350.00Feb 19$85.50$89.00$87.25$78.90 08/13$82.35–$124.00$85.50--
$195.00Oct 16$0.00$2.15$1.08$0.40 10/02$0.53–$3.10$0.40--
$195.00Nov 20$0.20$3.20$1.70$2.70 09/30$1.60–$9.05$1.70--
$195.00Dec 18$1.60$5.30$3.45$12.20 09/15$2.65–$12.15$3.45--
$195.00Jan 15$2.20$6.60$4.40$14.20 09/15$3.88–$14.00$4.40--
$195.00Feb 19$5.30$9.00$7.15$14.50 08/28$6.30–$17.55$7.15--
$190.00Oct 16$0.00$2.15$1.08$0.35 10/02$0.45–$2.65$0.35--
$190.00Dec 18$0.50$3.90$2.20$4.04 10/01$1.95–$10.70$2.20--
$190.00Jan 15$2.05$6.00$4.03$12.35 09/15$3.18–$12.85$4.03--
$190.00Feb 19$4.20$8.40$6.30$11.00 09/10$5.35–$16.05$6.30--
$190.00Aug 20$14.00$18.50$16.25$26.75 09/15$15.15–$26.75$16.25--
$360.00Oct 16$84.80$88.60$86.70$104.61 08/31$78.80–$128.60$86.70--
$360.00Dec 18$88.30$92.10$90.20$83.80 08/05$83.95–$130.10$88.30--
$360.00Feb 19$93.80$97.20$95.50$79.70 08/17$90.15–$132.70$93.80--
$185.00Jan 15$1.70$4.60$3.15--$3.15–$3.15—$1.701

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 158
Total Puts 83
Put/Call Ratio 0.53
Net Difference 75

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,485
Total Puts 678
Average Put/Call Ratio 0.96
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