Tour v531
MKSI
MKS INC
$260.38 -4.68%
(10/7 18:33) ◀
|
Thursday, October 8, 2026 (6:31pm)
January 2026
|
▶ (10/12 18:33)
◀ 10/8 18:31 ▶

Option Volume

Detail
ℹ
Current (10/08) 319
Calls: 114 (36%)
Puts: 205 (64%)
Prior (10/07) 241
Calls: 158 (66%)
Puts: 83 (34%)
Current vs Prior +32.37%
Calls: -27.85% (Calls)
Puts: +146.99% (Puts)
Prior 7-Day Total 2,404
Calls: 1,643 (68%)
Puts: 761 (32%)
Prior 7-Day Average 343
Calls: 234 (68%)
Puts: 108 (32%)
Current vs Prior 7-Day Avg -7.11%
Calls: -51.43%
Puts: +88.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $1.00M
Calls: $189.5K (19%)
Puts: $813.4K (81%)
Prior (10/07) $393.9K
Calls: $284.3K (72%)
Puts: $109.6K (28%)
Current vs Prior +154.63%
Calls: -33.36%
Puts: +642.33%
Prior 7-Day Total $2.67M
Calls: $1.94M (73%)
Puts: $728.5K (27%)
Prior 7-Day Average $381.1K
Calls: $277.1K (73%)
Puts: $104.1K (27%)
Current vs Prior 7-Day Avg +163.14%
Calls: -31.62%
Puts: +681.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 1.80
Prior (10/07) 0.53
Current vs Prior +242.32%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +102.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 2,630
Calls: 2,232 (85%)
Puts: 398 (15%)
Prior (10/07) 2,541
Calls: 1,707 (67%)
Puts: 834 (33%)
Current vs Prior +3.50%
Prior 7-Day Total 19,222
Calls: 14,426 (75%)
Puts: 4,796 (25%)
Prior 7-Day Average 2,746
Calls: 2,060 (75%)
Puts: 685 (25%)
Current vs Prior 7-Day Avg -4.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.76% | 18.36%8.76% | 18.36%
Prior 8.64% | 18.16%8.64% | 18.16%
Current vs Prior +1.35% | +1.10%+1.35% | +1.10%
Prior 7-Day Avg 9.90% | 19.19%9.90% | 19.19%
Current vs 7-Day Avg -11.55% | -4.33%-11.55% | -4.33%
Prior 7-Day Eod 8.64% | 18.16%8.64% | 18.16%
Current vs 7-Day Eod +1.35% | +1.10%+1.35% | +1.10%
Sentiment BEARISHBEARISH

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 bearish conviction with 81% of dollar volume in puts ($813.4K) vs calls ($189.5K). Massive premium surge with dollar volume up 155% vs prior. Dollar volume significantly above 7-day average (163% higher). Extreme bearish P/C ratio of 1.80 - heavy put buying.

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 1 of results (avg 7.4%, best 7.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2037.6040.50$39.057.4%10.662

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 0.65, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1613.5016.60$15.0520.6%300.70309
$260.00Nov 2020.2023.80$22.0016.4%10.55--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1628.5031.50$30.0010.0%10.89--
$290.00Nov 2037.6040.50$39.057.4%10.662
$280.00Nov 2030.4034.00$32.2011.2%250.59--
$270.00Nov 2024.1027.50$25.8013.2%20.5316

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 180, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1613.5016.60$15.0520.6%300.70309
$300.00Nov 207.3011.00$9.1540.4%80.29530
$270.00Nov 2015.9020.00$17.9522.8%40.489
$270.00Oct 163.506.20$4.8555.7%30.35188
$300.00Oct 160.002.05$1.02201.0%30.09167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 166.9010.00$8.4536.7%510.4898
$250.00Oct 162.506.00$4.2582.4%340.3074
$280.00Nov 2030.4034.00$32.2011.2%250.59--
$230.00Nov 206.4010.20$8.3045.8%20.24--
$240.00Nov 209.5013.30$11.4033.3%20.309

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. 14 found (best R:R 2.41, avg 6.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$300.00Nov 20$8.80$21.20$8.8048%2.41$278.80
$260.00$270.00Nov 20$4.05$5.95$4.0555%1.47$264.05
$290.00$300.00Oct 16$0.21$9.79$0.2112%46.62$290.21
$320.00$330.00Nov 20$1.05$8.95$1.0519%8.52$321.05
$300.00$310.00Nov 20$2.10$7.90$2.1029%3.76$302.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$4.20$5.80$4.2048%1.38$255.80
$240.00$230.00Nov 20$3.10$6.90$3.1030%2.23$236.90
$280.00$270.00Nov 20$6.40$3.60$6.4059%0.56$273.60
$270.00$260.00Nov 20$5.75$4.25$5.7552%0.74$264.25
$260.00$240.00Nov 20$8.65$11.35$8.6546%1.31$251.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.76, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$2.57$2.57$7.4365%0.35$272.57
$280.00$290.00Oct 16$1.05$1.05$8.9580%0.12$281.05
$310.00$320.00Nov 20$1.70$1.70$8.3076%0.20$311.70
$300.00$310.00Nov 20$2.10$2.10$7.9071%0.27$302.10
$320.00$330.00Nov 20$1.05$1.05$8.9581%0.12$321.05
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$240.00Nov 20$8.65$8.65$11.3554%0.76$251.35
$240.00$230.00Nov 20$3.10$3.10$6.9070%0.45$236.90
$260.00$250.00Oct 16$4.20$4.20$5.8052%0.72$255.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $12.35, cheapest $11.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$13.1056.8%61.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$11.6056.5%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.41% of stock, avg 13.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Oct 16$15.05$4.25$19.30$230.70$269.307.41%
$260.00Nov 20$22.00$20.05$42.05$217.95$302.0516.15%
$270.00Nov 20$17.95$25.80$43.75$226.25$313.7516.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.02% of stock, avg 6.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Oct 16$1.02$4.25$5.27$244.73$305.27
$290.00$250.00Oct 16$1.23$4.25$5.48$244.52$295.48
$320.00$250.00Oct 16$1.18$4.25$5.43$244.57$325.43
$280.00$250.00Oct 16$2.28$4.25$6.53$243.47$286.53
$270.00$250.00Oct 16$4.85$4.25$9.10$240.90$279.10
$330.00$230.00Nov 20$4.30$8.30$12.60$217.40$342.60
$320.00$230.00Nov 20$5.35$8.30$13.65$216.35$333.65
$280.00$260.00Oct 16$2.28$8.45$10.73$249.27$290.73
$290.00$260.00Oct 16$1.23$8.45$9.68$250.32$299.68
$270.00$260.00Oct 16$4.85$8.45$13.30$246.70$283.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.92, avg credit $4.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240310/320Nov 20$4.80$5.2046%0.92$235.20$314.80
230/240300/310Nov 20$5.20$4.8040%1.08$234.80$305.20
230/240320/330Nov 20$4.15$5.8550%0.71$235.85$324.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 21.22, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.40$9.6010%24.00
$270.00$280.00$290.00Oct 16$1.52$8.4823%5.58
$310.00$320.00$330.00Nov 20$0.65$9.358%14.38
$280.00$290.00$300.00Oct 16$0.84$9.1611%10.90
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.45$9.5513%21.22
$260.00$270.00$280.00Nov 20$0.65$9.3514%14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Nov 20-$0.35$29.65
$280.00$290.001:2Oct 16-$0.18$9.82
$300.00$320.001:2Oct 16-$1.34$18.66
$290.00$300.001:2Oct 16-$0.81$9.19
$320.00$330.001:2Nov 20-$3.25$6.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Nov 20-$2.75$17.25
$260.00$250.001:2Oct 16-$0.05$9.95
$240.00$230.001:2Nov 20-$5.20$4.80
$290.00$260.001:2Oct 16$13.10$16.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.11%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$15.900.483.7%6.11%9.80%49
$300.00Nov 20$7.300.2915.2%2.80%18.02%8530
$310.00Nov 20$5.500.2419.1%2.11%21.17%111
$320.00Nov 20$3.500.1922.9%1.34%24.24%3--
$330.00Nov 20$2.700.1626.7%1.04%27.77%1--
$270.00Oct 16$3.500.353.7%1.34%5.04%3188
$280.00Oct 16$0.450.207.5%0.17%7.71%2588
$290.00Oct 16$0.750.1211.4%0.29%11.66%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 12-18 call last traded $28.80 on 09/14 (now $31.10/$33.50) — try a limit near $31.10. Also watch the $270.00 05-21 call last traded $41.00 on 09/18 (now $43.40/$47.00) — try a limit near $43.40; the $270.00 01-15 call last traded $39.36 on 10/02 (now $25.80/$28.20) — try a limit near $27.00. Most tradeable put: the $290.00 11-20 put last traded $28.50 on 10/02 (now $37.60/$40.50) — try a limit near $37.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$7.40$10.70$9.05$14.80 09/30$5.60–$24.60$9.05--
$260.00Nov 20$20.20$23.80$22.00$25.60 09/30$14.05–$35.50$22.00--
$260.00Dec 18$25.80$28.80$27.30$35.90 10/01$18.15–$40.25$27.30--
$260.00Jan 15$30.10$33.00$31.55$36.00 09/25$21.70–$44.60$31.55--
$260.00Feb 19$36.40$39.60$38.00$67.00 08/19$26.80–$50.90$38.00--
$260.00Apr 16$43.20$46.50$44.85$68.50 08/20$33.00–$58.15$44.85--
$260.00May 21$47.90$50.80$49.35$54.00 08/28$36.70–$62.95$49.35--
$260.00Aug 20$56.50$60.50$58.50$67.00 09/08$44.50–$72.40$58.50--
$260.00Nov 19$65.00$69.00$67.00$83.00 10/02$51.50–$80.75$67.00--
$270.00Oct 16$3.50$6.20$4.85$19.10 10/02$3.93–$18.95$4.85188
$270.00Nov 20$15.90$20.00$17.95$32.39 10/02$11.70–$29.90$17.959
$270.00Dec 18$21.60$24.60$23.10$35.40 10/02$16.00–$35.05$23.10--
$270.00Jan 15$25.80$28.20$27.00$39.36 10/02$18.55–$39.20$27.00105
$270.00Feb 19$31.40$35.00$33.20$40.29 10/01$23.80–$45.70$33.20--
$270.00May 21$43.40$47.00$45.20$41.00 09/18$33.50–$57.85$43.4036
$270.00Aug 20$52.50$56.50$54.50$61.90 09/08$41.50–$67.50$54.50--
$270.00Nov 19$61.00$65.00$63.00$60.00 09/03$48.25–$76.25$61.00--
$250.00Oct 16$13.50$16.60$15.05$32.95 10/02$8.20–$32.75$15.05309
$250.00Nov 20$26.30$29.00$27.65$30.70 09/25$17.15–$42.05$27.65--
$250.00Dec 18$31.10$33.50$32.30$28.80 09/14$21.60–$46.30$31.1034
$250.00Jan 15$35.10$37.70$36.40$52.30 10/02$25.05–$50.45$36.40--
$250.00May 21$52.30$55.60$53.95$53.40 09/21$39.95–$68.05$53.40--
$250.00Nov 19$69.00$73.00$71.00$69.34 09/02$55.00–$85.25$69.34--
$280.00Oct 16$0.45$4.10$2.28$12.50 10/02$2.28–$14.85$2.28588
$280.00Nov 20$12.80$15.90$14.35$26.97 10/02$9.45–$25.65$14.35--
$280.00Dec 18$17.80$20.90$19.35$30.95 10/02$13.10–$30.35$19.35159
$280.00Jan 15$21.80$24.80$23.30$34.88 10/02$16.15–$34.60$23.30--
$280.00Feb 19$28.10$31.20$29.65$36.02 10/01$21.10–$41.15$29.65--
$280.00May 21$39.60$42.90$41.25$41.00 09/21$30.65–$53.80$41.00--
$280.00Aug 20$48.50$53.00$50.75$91.40 08/10$38.50–$63.40$50.75--
$280.00Nov 19$57.00$61.50$59.25$69.00 08/28$45.75–$72.25$59.25--
$240.00Oct 16$21.50$24.40$22.95$19.04 09/18$11.80–$41.70$21.50--
$240.00Nov 20$32.10$34.80$33.45$20.50 09/15$21.10–$49.05$32.10--
$240.00Apr 16$52.60$56.30$54.45$39.92 09/15$40.25–$69.60$52.60--
$240.00May 21$57.20$60.50$58.85$68.60 08/28$43.80–$73.50$58.85--
$240.00Nov 19$73.50$77.50$75.50$77.50 08/28$59.00–$90.00$75.50--
$240.00Dec 18$36.20$39.80$38.00--$38.00–$38.00—$36.2012
$290.00Oct 16$0.75$1.70$1.23$9.22 10/02$1.23–$11.70$1.23--
$290.00Nov 20$9.00$13.00$11.00$18.35 10/01$7.55–$21.70$11.00--
$290.00Dec 18$14.40$17.90$16.15$19.05 09/25$11.10–$26.65$16.15--
$290.00Jan 15$18.50$21.50$20.00$31.26 10/02$14.20–$30.45$20.00--
$290.00Feb 19$24.10$27.90$26.00$26.70 09/01$18.95–$37.45$26.00--
$290.00May 21$36.10$39.60$37.85$41.26 09/25$28.15–$49.35$37.85--
$290.00Aug 20$45.00$49.50$47.25$46.30 09/01$35.75–$59.50$46.30--
$290.00Nov 19$53.50$58.00$55.75$66.20 08/28$43.00–$68.50$55.75--
$230.00Oct 16$30.00$33.40$31.70$53.70 10/02$16.30–$51.50$31.70--
$230.00Nov 20$38.50$41.60$40.05$44.80 09/29$25.35–$57.15$40.05--
$230.00Dec 18$42.70$46.00$44.35$42.25 09/03$29.90–$60.85$42.70--
$230.00Jan 15$46.20$50.00$48.10$66.94 10/02$33.30–$64.30$48.10--
$230.00Feb 19$51.90$55.30$53.60$55.80 09/25$38.25–$69.50$53.60--
$230.00Apr 16$58.20$62.00$60.10$44.02 09/15$44.35–$75.55$58.20--
$230.00May 21$62.10$65.60$63.85$67.90 08/28$47.90–$79.80$63.85--
$230.00Nov 19$78.00$82.50$80.25$81.90 08/28$63.00–$95.50$80.25--
$300.00Oct 16$0.00$2.05$1.02$4.00 10/02$1.02–$9.05$1.02167
$300.00Nov 20$7.30$11.00$9.15$16.20 10/02$6.40–$18.65$9.15530
$300.00Dec 18$11.60$15.00$13.30$23.80 10/02$9.35–$22.95$13.30--
$300.00Jan 15$15.40$19.00$17.20$16.50 09/18$11.60–$27.05$16.5014
$300.00Feb 19$20.90$24.40$22.65$34.85 10/02$16.70–$32.90$22.65--
$300.00May 21$32.40$36.10$34.25$39.70 09/29$25.70–$45.80$34.25--
$300.00Aug 20$41.50$46.00$43.75$46.50 09/30$33.50–$55.75$43.75--
$300.00Nov 19$50.50$54.50$52.50$62.80 08/28$40.50–$64.75$52.50--
$220.00Oct 16$39.70$43.10$41.40$63.30 10/02$21.90–$61.45$41.40--
$220.00Dec 18$49.60$53.20$51.40$110.14 08/17$34.80–$68.80$51.40--
$220.00Feb 19$58.00$61.40$59.70$80.00 10/02$43.05–$76.60$59.70--
$220.00May 21$67.60$71.30$69.45$72.70 08/28$52.25–$86.10$69.45--
$220.00Aug 20$75.50$80.00$77.75$103.50 08/21$60.00–$93.50$77.75--
$220.00Nov 19$83.00$87.00$85.00$87.00 08/31$67.00–$101.15$85.00--
$310.00Oct 16$0.00$2.60$1.30$2.50 10/02$1.30–$6.75$1.30--
$310.00Nov 20$5.50$8.60$7.05$14.00 10/02$4.95–$15.85$7.0511
$310.00Dec 18$9.40$12.90$11.15$14.43 09/01$7.50–$20.05$11.15--
$310.00Jan 15$12.50$16.40$14.45$19.20 10/01$10.15–$23.90$14.45--
$310.00Feb 19$18.50$21.60$20.05$31.00 10/02$14.55–$29.65$20.05--
$310.00Apr 16$25.30$28.50$26.90$35.30 09/08$20.05–$36.95$26.90--
$310.00May 21$29.80$33.40$31.60$41.30 09/08$23.60–$42.25$31.60--
$310.00Aug 20$38.50$43.00$40.75$39.50 09/03$30.75–$52.25$39.50--
$310.00Nov 19$47.50$51.50$49.50$70.20 08/25$38.00–$61.25$49.50--
$210.00Oct 16$49.30$53.20$51.25$47.25 09/21$28.25–$71.80$49.30--
$210.00Dec 18$57.50$60.60$59.05$116.40 08/17$40.40–$77.20$59.05--
$320.00Oct 16$0.00$2.35$1.18$1.65 10/02$0.53–$5.25$1.18--
$320.00Nov 20$3.50$7.20$5.35$11.41 10/02$4.05–$13.35$5.35--
$320.00Dec 18$7.40$10.50$8.95$11.42 09/30$6.60–$17.70$8.9570
$320.00Jan 15$10.30$14.00$12.15$21.00 10/02$9.20–$21.20$12.15--
$320.00Feb 19$15.80$19.40$17.60$19.80 09/21$13.15–$26.85$17.60--
$320.00Apr 16$22.70$26.20$24.45$26.04 09/24$18.15–$33.70$24.45--
$320.00May 21$26.70$30.20$28.45$39.90 10/02$21.60–$38.90$28.45--
$320.00Nov 19$44.50$48.50$46.50$54.34 09/08$35.75–$58.00$46.50--
$330.00Oct 16$0.00$2.20$1.10$0.82 09/21$0.53–$3.95$0.82--
$330.00Nov 20$2.70$5.90$4.30$9.26 10/02$3.18–$11.30$4.30--
$330.00Dec 18$5.10$8.20$6.65$10.70 09/29$5.25–$14.80$6.65--
$330.00Jan 15$8.30$12.40$10.35$12.26 09/21$7.80–$18.70$10.35--
$330.00Feb 19$13.80$17.30$15.55$24.85 10/02$11.80–$24.25$15.55--
$330.00Apr 16$20.40$23.90$22.15$25.95 09/29$16.55–$30.80$22.15--
$330.00Aug 20$33.00$37.50$35.25$39.00 08/28$26.75–$45.75$35.25--
$340.00Oct 16$0.00$2.15$1.08$0.57 09/21$0.57–$3.08$0.57--
$340.00Nov 20$1.05$5.20$3.13$5.50 10/02$3.13–$9.45$3.13--
$340.00Dec 18$4.00$7.70$5.85$11.25 10/02$4.95–$12.95$5.85--
$340.00Jan 15$6.90$10.90$8.90$15.24 10/02$6.55–$16.80$8.90--
$340.00Feb 19$11.20$15.10$13.15$42.80 08/18$10.15–$21.75$13.15--
$350.00Oct 16$0.00$2.15$1.08$2.56 08/31$0.45–$2.50$1.08--
$350.00Nov 20$1.05$4.60$2.83$3.50 09/25$2.60–$8.35$2.83--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$6.90$10.00$8.45$3.30 10/02$2.73–$34.20$6.9098
$260.00Nov 20$18.20$21.90$20.05$13.88 10/02$13.25–$41.40$18.20122
$260.00Dec 18$22.50$26.50$24.50$23.90 10/01$17.40–$44.90$23.90--
$260.00Jan 15$26.40$30.00$28.20$21.06 10/02$20.60–$47.50$26.4056
$260.00Nov 19$53.00$56.50$54.75$48.03 10/02$47.75–$69.60$53.00--
$270.00Oct 16$12.50$15.00$13.75$6.40 10/02$4.90–$42.30$12.50--
$270.00Nov 20$24.10$27.50$25.80$29.60 09/09$17.30–$48.65$25.8016
$270.00Dec 18$28.70$31.90$30.30$33.70 09/08$21.80–$52.05$30.30--
$270.00Jan 15$31.70$35.30$33.50$32.30 10/01$25.00–$54.60$32.30--
$270.00May 21$46.20$49.60$47.90$61.35 09/14$40.25–$65.90$47.90--
$270.00Aug 20$52.50$56.50$54.50$46.16 10/02$47.25–$71.50$52.50--
$250.00Oct 16$2.50$6.00$4.25$1.65 10/02$1.08–$26.85$2.5074
$250.00Nov 20$13.30$16.70$15.00$17.71 09/29$9.50–$34.60$15.00--
$250.00Dec 18$17.60$21.50$19.55$23.20 08/27$13.45–$38.40$19.55--
$250.00Jan 15$21.40$25.00$23.20$22.47 10/01$16.80–$41.00$22.47--
$250.00Feb 19$25.90$29.80$27.85$40.00 09/14$21.85–$45.35$27.85--
$280.00Oct 16$19.90$22.40$21.15$10.38 10/02$9.10–$51.15$19.90--
$280.00Nov 20$30.40$34.00$32.20$22.41 10/02$22.05–$56.55$30.40--
$280.00Dec 18$34.80$38.20$36.50$40.10 09/08$26.70–$59.65$36.50--
$280.00Jan 15$37.80$41.50$39.65$30.88 10/02$29.90–$61.95$37.80--
$280.00Feb 19$43.00$46.50$44.75$57.43 09/02$35.60–$66.05$44.75--
$280.00Apr 16$48.40$52.20$50.30$52.70 09/08$41.85–$70.20$50.30--
$280.00May 21$52.20$55.50$53.85$67.95 09/14$45.45–$73.40$53.85--
$240.00Oct 16$0.05$4.10$2.07$1.05 10/02$0.85–$20.25$1.05--
$240.00Nov 20$9.50$13.30$11.40$7.40 10/02$6.60–$28.30$9.509
$240.00Dec 18$13.30$17.30$15.30$16.04 10/01$10.55–$32.25$15.30--
$240.00Jan 15$16.40$20.30$18.35$21.50 09/11$13.30–$34.85$18.35--
$240.00Apr 16$27.00$30.70$28.85$43.25 09/15$23.20–$43.95$28.85--
$240.00May 21$29.60$33.70$31.65$47.05 09/15$26.45–$46.95$31.65--
$290.00Oct 16$28.50$31.50$30.00$22.47 08/13$14.70–$60.35$28.50--
$290.00Nov 20$37.60$40.50$39.05$28.50 10/02$27.40–$64.85$37.602
$290.00Dec 18$41.70$45.00$43.35$32.00 10/02$32.30–$67.50$41.70--
$290.00Jan 15$44.30$48.00$46.15$40.85 10/01$35.45–$69.80$44.30--
$290.00Feb 19$49.30$53.00$51.15$62.83 09/02$41.30–$73.55$51.15--
$290.00Nov 19$70.00$74.50$72.25$83.40 09/01$64.75–$90.00$72.25--
$290.00Apr 16$54.90$58.40$56.65--$56.65–$56.65—$54.902
$230.00Oct 16$0.00$3.10$1.55$0.55 10/02$0.45–$14.65$0.55--
$230.00Nov 20$6.40$10.20$8.30$8.02 10/01$4.97–$22.30$8.02--
$230.00Dec 18$9.70$14.00$11.85$17.89 08/20$8.10–$26.75$11.85--
$230.00Jan 15$12.40$16.50$14.45$16.50 09/29$10.55–$29.30$14.45--
$230.00Feb 19$17.00$21.40$19.20$22.30 09/11$14.65–$33.45$19.20--
$230.00Apr 16$22.10$26.10$24.10$27.16 09/08$19.65–$38.25$24.10--
$230.00May 21$25.60$28.80$27.20$28.96 09/29$22.70–$40.90$27.20--
$300.00Oct 16$37.90$40.60$39.25$38.40 09/29$21.90–$69.65$38.40--
$300.00Nov 20$45.30$47.70$46.50$42.90 10/01$33.35–$73.40$45.30--
$300.00Dec 18$49.00$52.00$50.50$39.41 10/02$38.20–$75.75$49.00--
$300.00Feb 19$56.00$59.90$57.95$59.90 08/21$47.10–$81.40$57.95--
$300.00May 21$64.80$68.50$66.65$81.20 09/03$57.20–$87.80$66.65--
$300.00Aug 20$71.00$75.50$73.25$76.46 08/10$64.40–$92.75$73.25--
$300.00Nov 19$76.50$81.00$78.75$84.30 08/21$70.75–$97.25$78.75--
$220.00Oct 16$0.00$2.35$1.18$0.30 10/02$0.55–$10.30$0.30--
$220.00Nov 20$4.00$7.20$5.60$3.90 10/02$3.28–$17.95$4.00--
$220.00Dec 18$7.00$11.00$9.00$16.90 09/03$6.00–$21.70$9.00--
$220.00Jan 15$9.40$13.40$11.40$8.60 10/02$7.95–$24.30$9.40--
$220.00May 21$21.10$24.80$22.95$26.15 09/08$19.40–$35.45$22.95--
$220.00Nov 19$32.00$36.50$34.25$36.46 09/08$30.00–$45.75$34.25--
$310.00Oct 16$48.00$50.60$49.30$65.60 09/18$30.50–$79.35$49.30--
$310.00Dec 18$56.70$59.80$58.25$53.20 10/01$44.75–$84.45$56.70--
$310.00Nov 19$83.50$88.00$85.75$97.40 09/01$76.75–$104.75$85.75--
$210.00Oct 16$0.00$2.20$1.10$0.38 10/02$0.50–$6.75$0.38--
$210.00Nov 20$2.35$6.00$4.18$8.55 09/10$2.58–$13.85$4.18--
$210.00Dec 18$4.50$8.60$6.55$7.66 10/01$4.70–$17.35$6.55--
$210.00Jan 15$6.80$10.30$8.55$9.70 09/30$6.40–$19.30$8.55--
$210.00Apr 16$15.00$19.00$17.00$19.40 09/08$13.75–$28.25$17.00--
$210.00May 21$17.50$21.10$19.30$25.50 08/28$16.15–$30.45$19.30--
$210.00Aug 20$24.30$27.50$25.90$28.00 09/10$21.10–$36.20$25.905
$320.00Oct 16$57.50$60.50$59.00$62.90 09/21$39.55–$89.15$59.00--
$320.00Nov 20$61.50$64.90$63.20$68.46 09/24$47.65–$91.45$63.20--
$320.00Dec 18$64.30$67.70$66.00$80.76 09/01$51.90–$93.35$66.00--
$320.00Jan 15$66.70$70.50$68.60$54.67 08/13$54.90–$94.85$66.70--
$320.00Aug 20$85.00$89.00$87.00$89.90 09/21$77.00–$108.00$87.00--
$200.00Oct 16$0.00$2.15$1.08$0.25 10/02$0.48–$4.22$0.25--
$200.00Nov 20$1.15$4.10$2.63$1.90 10/02$1.15–$10.40$1.90--
$200.00Dec 18$2.80$6.80$4.80$9.60 09/18$2.80–$13.60$4.80--
$200.00Jan 15$4.40$8.70$6.55$16.00 09/15$4.50–$15.80$6.55--
$200.00Feb 19$7.70$11.70$9.70$14.50 08/28$7.30–$19.50$9.70--
$195.00Oct 16$0.00$2.15$1.08$0.40 10/02$0.53–$3.10$0.40--
$195.00Nov 20$0.70$3.80$2.25$2.70 09/30$1.60–$9.05$2.25--
$195.00Dec 18$2.20$5.90$4.05$12.20 09/15$2.65–$12.15$4.05--
$195.00Jan 15$3.60$7.20$5.40$14.20 09/15$3.88–$14.00$5.40--
$195.00Feb 19$6.50$10.70$8.60$14.50 08/28$6.30–$17.55$8.60--
$330.00Oct 16$67.90$71.50$69.70$72.27 09/04$49.15–$99.10$69.70--
$330.00Nov 20$70.30$73.50$71.90$77.34 09/24$55.65–$100.55$71.90--
$330.00Dec 18$72.90$76.10$74.50$71.55 08/20$59.60–$102.45$72.90--
$330.00Feb 19$78.70$82.20$80.45$72.30 08/18$67.25–$106.25$78.70--
$190.00Oct 16$0.00$2.15$1.08$0.35 10/02$0.45–$2.65$0.35--
$190.00Dec 18$1.25$4.70$2.98$4.04 10/01$1.95–$10.70$2.98--
$190.00Jan 15$3.10$6.90$5.00$12.35 09/15$3.18–$12.85$5.00--
$190.00Feb 19$5.50$9.60$7.55$11.00 09/10$5.35–$16.05$7.55--
$190.00Aug 20$15.80$20.50$18.15$26.75 09/15$15.15–$26.75$18.15--
$340.00Oct 16$77.50$80.50$79.00$85.73 08/31$59.10–$108.60$79.00--
$340.00Nov 20$79.40$82.00$80.70$86.42 09/24$63.85–$109.85$80.70--
$340.00Dec 18$81.60$84.90$83.25$78.33 08/20$67.40–$111.05$81.60--
$340.00Feb 19$86.50$90.40$88.45$75.10 08/14$74.60–$115.05$86.50--
$350.00Oct 16$87.50$90.50$89.00$106.84 09/03$68.65–$118.50$89.00--
$350.00Dec 18$90.60$93.90$92.25$97.49 09/10$75.55–$120.45$92.25--
$350.00Feb 19$95.40$98.70$97.05$78.90 08/13$82.35–$124.00$95.40--
$360.00Oct 16$97.50$100.50$99.00$104.61 08/31$78.80–$128.60$99.00--
$360.00Dec 18$99.70$102.70$101.20$83.80 08/05$83.95–$130.10$99.70--
$360.00Feb 19$103.70$107.30$105.50$79.70 08/17$90.15–$132.70$103.70--

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 114
Total Puts 205
Put/Call Ratio 1.80
Net Difference -91

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,643
Total Puts 761
Average Put/Call Ratio 0.89
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