Tour v531
MKSI
MKS INC
$249.91 -5.52%
$250.65 (+0.30%)🌙
as of 10/12 06:33 PM
(10/8 18:31) ◀
|
Monday, October 12, 2026 (6:33pm)
January 2026
|
▶ (10/13 18:33)
◀ 10/12 18:33 ▶

Option Volume

Detail
ℹ
Current (10/12) 1,543
Calls: 319 (21%)
Puts: 1,224 (79%)
Prior (10/08) 319
Calls: 114 (36%)
Puts: 205 (64%)
Current vs Prior +383.70%
Calls: +179.82% (Calls)
Puts: +497.07% (Puts)
Prior 7-Day Total 2,502
Calls: 1,598 (64%)
Puts: 904 (36%)
Prior 7-Day Average 357
Calls: 228 (64%)
Puts: 129 (36%)
Current vs Prior 7-Day Avg +331.69%
Calls: +39.74%
Puts: +847.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12) $1.06M
Calls: $154.2K (15%)
Puts: $904.1K (85%)
Prior (10/08) $1.00M
Calls: $189.5K (19%)
Puts: $813.4K (81%)
Current vs Prior +5.53%
Calls: -18.60%
Puts: +11.15%
Prior 7-Day Total $3.41M
Calls: $1.97M (58%)
Puts: $1.45M (42%)
Prior 7-Day Average $487.4K
Calls: $280.9K (58%)
Puts: $206.5K (42%)
Current vs Prior 7-Day Avg +117.13%
Calls: -45.11%
Puts: +337.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 3.84
Prior (10/08) 1.80
Current vs Prior +113.37%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +252.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12) 3,995
Calls: 2,488 (62%)
Puts: 1,507 (38%)
Prior (10/08) 2,630
Calls: 2,232 (85%)
Puts: 398 (15%)
Current vs Prior +51.90%
Prior 7-Day Total 20,244
Calls: 15,873 (78%)
Puts: 4,371 (22%)
Prior 7-Day Average 2,892
Calls: 2,267 (78%)
Puts: 624 (22%)
Current vs Prior 7-Day Avg +38.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.68% | 17.23%7.68% | 17.23%
Prior 8.76% | 18.36%8.76% | 18.36%
Current vs Prior -12.26% | -6.16%-12.26% | -6.16%
Prior 7-Day Avg 9.52% | 18.91%9.52% | 18.91%
Current vs 7-Day Avg -19.28% | -8.92%-19.28% | -8.92%
Prior 7-Day Eod 8.76% | 18.36%8.76% | 18.36%
Current vs 7-Day Eod -12.26% | -6.16%-12.26% | -6.16%
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 bearish conviction with 85% of dollar volume in puts ($904.1K) vs calls ($154.2K). Dollar volume significantly above 7-day average (117% higher). Unusually high activity with volume up 384% vs prior - elevated interest. Volume explosion - 332% above 7-day average (1,543 vs avg 357).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.1%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2044.0047.20$45.607.0%10.743
$280.00Nov 2036.1039.60$37.859.2%20.6899

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 0.70, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2018.0021.70$19.8518.6%50.5519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1628.4031.50$29.9510.4%21.00--
$290.00Nov 2044.0047.20$45.607.0%10.743
$260.00Oct 1610.6014.30$12.4529.7%10.70127
$280.00Nov 2036.1039.60$37.859.2%20.6899
$260.00Nov 2022.2025.10$23.6512.3%40.54121

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.5K, top 608)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 160.250.60$0.4381.4%2030.06586
$310.00Oct 160.000.20$0.10200.0%210.01579
$260.00Nov 2013.5016.60$15.0520.6%170.46136
$250.00Nov 2018.0021.70$19.8518.6%50.5519
$300.00Nov 203.706.90$5.3060.4%50.21530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 160.002.80$1.40200.0%6080.13679
$240.00Nov 2012.1014.30$13.2016.7%5790.3712
$240.00Oct 161.154.10$2.63112.2%100.2574
$250.00Nov 2016.7019.20$17.9513.9%40.4682
$260.00Nov 2022.2025.10$23.6512.3%40.54121

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.9%, max 18.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Oct 16Nov 2065.3%58.1%12.4%18595
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Oct 16Nov 2066.9%56.7%18.0%58986
$250.00Oct 16Nov 2063.5%56.3%12.8%7175
$260.00Oct 16Nov 2065.3%58.1%12.4%5248

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 3.30, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$290.00Nov 20$4.65$15.35$4.6539%3.30$274.65
$260.00$270.00Nov 20$3.05$6.95$3.0546%2.28$263.05
$300.00$310.00Nov 20$0.92$9.08$0.9221%9.87$300.92
$310.00$320.00Nov 20$1.03$8.97$1.0318%8.71$311.03
$250.00$260.00Nov 20$4.80$5.20$4.8055%1.08$254.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$1.23$8.77$1.2325%7.13$238.77
$250.00$240.00Oct 16$3.42$6.58$3.4247%1.92$246.58
$260.00$250.00Oct 16$6.40$3.60$6.4070%0.56$253.60
$250.00$240.00Nov 20$4.75$5.25$4.7546%1.11$245.25
$260.00$250.00Nov 20$5.70$4.30$5.7054%0.75$254.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.46, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$310.00Oct 16$1.23$1.23$18.7789%0.07$291.23
$260.00$270.00Oct 16$2.08$2.08$7.9268%0.26$262.08
$270.00$280.00Oct 16$0.84$0.84$9.1685%0.09$270.84
$290.00$300.00Nov 20$2.05$2.05$7.9573%0.26$292.05
$250.00$260.00Nov 20$4.80$4.80$5.2045%0.92$254.80
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$220.00Nov 20$6.30$6.30$13.7063%0.46$233.70
$240.00$230.00Oct 16$1.23$1.23$8.7775%0.14$238.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.80, cheapest $11.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$11.7065.3%58.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Oct 16Nov 20$11.9063.5%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.32% of stock, avg 12.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$3.35$12.45$15.80$244.20$275.806.32%
$250.00Nov 20$19.85$17.95$37.80$212.20$287.8015.13%
$260.00Nov 20$15.05$23.65$38.70$221.30$298.7015.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.73% of stock, avg 5.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$230.00Oct 16$0.43$1.40$1.83$228.17$281.83
$270.00$230.00Oct 16$1.27$1.40$2.67$227.33$272.67
$290.00$230.00Oct 16$1.33$1.40$2.73$227.27$292.73
$280.00$240.00Oct 16$0.43$2.63$3.06$236.94$283.06
$270.00$240.00Oct 16$1.27$2.63$3.90$236.10$273.90
$290.00$240.00Oct 16$1.33$2.63$3.96$236.04$293.96
$260.00$230.00Oct 16$3.35$1.40$4.75$225.25$264.75
$260.00$240.00Oct 16$3.35$2.63$5.98$234.02$265.98
$270.00$250.00Oct 16$1.27$6.05$7.32$242.68$277.32
$280.00$250.00Oct 16$0.43$6.05$6.48$243.52$286.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.26, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240270/280Oct 16$2.07$7.9360%0.26$237.93$272.07
230/240260/270Oct 16$3.31$6.6944%0.49$236.69$263.31
230/240290/310Oct 16$2.46$17.5465%0.14$237.54$292.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 7.06, cheapest $0.95)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$1.24$8.7626%7.06
$290.00$300.00$310.00Nov 20$1.13$8.879%7.85
$250.00$260.00$270.00Nov 20$1.75$8.2516%4.71
$270.00$280.00$290.00Oct 16$1.74$8.264%4.75
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.95$9.0517%9.53
$240.00$250.00$260.00Oct 16$2.98$7.0246%2.36
$230.00$240.00$250.00Oct 16$2.19$7.8133%3.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.60, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Nov 20-$2.70$17.30
$310.00$320.001:2Nov 20-$2.32$7.68
$290.00$300.001:2Nov 20-$3.25$6.75
$280.00$290.001:2Oct 16-$2.23$7.77
$300.00$310.001:2Nov 20-$3.46$6.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Nov 20-$0.60$19.40
$280.00$260.001:2Nov 20-$9.45$10.55
$240.00$230.001:2Oct 16-$0.17$9.83
$250.00$240.001:2Nov 20-$8.45$1.55
$280.00$260.001:2Oct 16$5.05$14.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.40%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Nov 20$13.500.464.0%5.40%9.44%17136
$270.00Nov 20$10.300.398.0%4.12%12.16%1--
$250.00Nov 20$18.000.550.0%7.20%7.24%519
$290.00Nov 20$6.100.2716.0%2.44%18.48%212
$300.00Nov 20$3.700.2120.0%1.48%21.52%5530
$310.00Nov 20$2.450.1724.0%0.98%25.03%2--
$320.00Nov 20$1.500.1428.1%0.60%28.65%1--
$260.00Oct 16$1.700.324.0%0.68%4.72%1459
$270.00Oct 16$1.000.158.0%0.40%8.44%2--
$280.00Oct 16$0.250.0612.0%0.10%12.14%203586

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, 197 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 $230.00 01-15 call last traded $66.94 on 10/02 (now $37.50/$41.50) — try a limit near $39.50. Also watch the $250.00 01-15 call last traded $52.30 on 10/02 (now $26.90/$30.90) — try a limit near $28.90; the $250.00 11-20 call last traded $30.70 on 09/25 (now $18.00/$21.70) — try a limit near $19.85. Most tradeable put: the $290.00 11-20 put last traded $28.50 on 10/02 (now $44.00/$47.20) — try a limit near $44.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Oct 16$6.20$8.40$7.30$32.95 10/02$7.30–$32.75$7.30--
$250.00Nov 20$18.00$21.70$19.85$30.70 09/25$17.15–$42.05$19.8519
$250.00Dec 18$23.40$26.80$25.10$28.80 09/14$21.60–$46.30$25.10--
$250.00Jan 15$26.90$30.90$28.90$52.30 10/02$25.05–$50.45$28.905
$250.00May 21$44.20$48.40$46.30$53.40 09/21$39.95–$68.05$46.30--
$250.00Nov 19$61.00$65.50$63.25$69.34 09/02$55.00–$85.25$63.25--
$240.00Oct 16$11.40$14.90$13.15$19.04 09/18$11.80–$41.70$13.15--
$240.00Nov 20$23.30$26.90$25.10$20.50 09/15$21.10–$49.05$23.30--
$240.00Apr 16$44.90$48.50$46.70$39.92 09/15$40.25–$69.60$44.90--
$240.00May 21$48.90$52.70$50.80$68.60 08/28$43.80–$73.50$50.80--
$240.00Nov 19$65.00$69.50$67.25$77.50 08/28$59.00–$90.00$67.25--
$260.00Oct 16$1.70$5.00$3.35$14.80 09/30$3.35–$24.60$3.35459
$260.00Nov 20$13.50$16.60$15.05$25.60 09/30$14.05–$35.50$15.05136
$260.00Dec 18$18.50$22.80$20.65$35.90 10/01$18.15–$40.25$20.65--
$260.00Jan 15$22.60$26.50$24.55$36.00 09/25$21.70–$44.60$24.55--
$260.00Feb 19$29.90$32.70$31.30$67.00 08/19$26.80–$50.90$31.30--
$260.00Apr 16$35.60$39.50$37.55$68.50 08/20$33.00–$58.15$37.55--
$260.00May 21$40.60$43.90$42.25$54.00 08/28$36.70–$62.95$42.25--
$260.00Aug 20$49.00$53.50$51.25$67.00 09/08$44.50–$72.40$51.25--
$260.00Nov 19$57.00$61.50$59.25$83.00 10/02$51.50–$80.75$59.25--
$230.00Oct 16$19.90$23.20$21.55$53.70 10/02$16.30–$51.50$21.55--
$230.00Nov 20$29.40$33.30$31.35$44.80 09/29$25.35–$57.15$31.35--
$230.00Dec 18$33.80$37.80$35.80$42.25 09/03$29.90–$60.85$35.80--
$230.00Jan 15$37.50$41.50$39.50$66.94 10/02$33.30–$64.30$39.501
$230.00Feb 19$43.30$47.40$45.35$55.80 09/25$38.25–$69.50$45.35--
$230.00Apr 16$50.10$53.50$51.80$44.02 09/15$44.35–$75.55$50.10--
$230.00May 21$53.80$57.90$55.85$67.90 08/28$47.90–$79.80$55.85--
$230.00Nov 19$69.50$74.00$71.75$81.90 08/28$63.00–$95.50$71.75--
$270.00Oct 16$1.00$1.55$1.27$19.10 10/02$1.27–$18.95$1.27--
$270.00Nov 20$10.30$13.70$12.00$32.39 10/02$11.70–$29.90$12.00--
$270.00Dec 18$14.80$19.00$16.90$35.40 10/02$16.00–$35.05$16.90--
$270.00Jan 15$18.70$22.70$20.70$39.36 10/02$18.55–$39.20$20.70129
$270.00Feb 19$25.20$28.90$27.05$40.29 10/01$23.80–$45.70$27.05--
$270.00May 21$36.40$40.50$38.45$41.00 09/18$33.50–$57.85$38.45--
$270.00Aug 20$45.10$49.50$47.30$61.90 09/08$41.50–$67.50$47.30--
$270.00Nov 19$53.50$58.00$55.75$60.00 09/03$48.25–$76.25$55.75--
$220.00Oct 16$29.30$32.50$30.90$63.30 10/02$21.90–$61.45$30.90--
$220.00Dec 18$40.60$44.20$42.40$110.14 08/17$34.80–$68.80$42.40--
$220.00Feb 19$49.10$53.10$51.10$80.00 10/02$43.05–$76.60$51.10--
$220.00May 21$59.30$63.00$61.15$72.70 08/28$52.25–$86.10$61.15--
$220.00Aug 20$67.00$71.50$69.25$103.50 08/21$60.00–$93.50$69.25--
$220.00Nov 19$74.50$79.00$76.75$87.00 08/31$67.00–$101.15$76.75--
$280.00Oct 16$0.25$0.60$0.43$12.50 10/02$0.43–$14.85$0.43586
$280.00Nov 20$7.40$11.50$9.45$26.97 10/02$9.45–$25.65$9.45--
$280.00Dec 18$11.70$15.80$13.75$30.95 10/02$13.10–$30.35$13.75--
$280.00Jan 15$16.30$19.50$17.90$34.88 10/02$16.15–$34.60$17.90--
$280.00Feb 19$21.70$25.80$23.75$36.02 10/01$21.10–$41.15$23.75--
$280.00May 21$32.90$36.90$34.90$41.00 09/21$30.65–$53.80$34.90--
$280.00Aug 20$41.60$46.00$43.80$91.40 08/10$38.50–$63.40$43.80--
$280.00Nov 19$50.00$54.50$52.25$69.00 08/28$45.75–$72.25$52.25--
$210.00Oct 16$39.20$42.20$40.70$47.25 09/21$28.25–$71.80$40.70--
$210.00Dec 18$47.90$51.30$49.60$116.40 08/17$40.40–$77.20$49.60--
$290.00Oct 16$0.00$2.65$1.33$9.22 10/02$1.23–$11.70$1.33--
$290.00Nov 20$6.10$8.60$7.35$18.35 10/01$7.35–$21.70$7.3512
$290.00Dec 18$9.60$12.70$11.15$19.05 09/25$11.10–$26.65$11.15--
$290.00Jan 15$13.00$16.60$14.80$31.26 10/02$14.20–$30.45$14.80--
$290.00Feb 19$18.70$23.00$20.85$26.70 09/01$18.95–$37.45$20.85--
$290.00May 21$29.70$33.70$31.70$41.26 09/25$28.15–$49.35$31.70--
$290.00Aug 20$38.50$43.00$40.75$46.30 09/01$35.75–$59.50$40.75--
$290.00Nov 19$46.50$51.00$48.75$66.20 08/28$43.00–$68.50$48.75--
$300.00Oct 16$0.00$1.25$0.63$4.00 10/02$0.63–$9.05$0.63--
$300.00Nov 20$3.70$6.90$5.30$16.20 10/02$5.30–$18.65$5.30530
$300.00Dec 18$7.80$10.00$8.90$23.80 10/02$8.90–$22.95$8.90--
$300.00Jan 15$10.10$14.50$12.30$16.50 09/18$11.60–$27.05$12.30--
$300.00Feb 19$15.90$20.20$18.05$34.85 10/02$16.70–$32.90$18.05--
$300.00May 21$26.90$30.50$28.70$39.70 09/29$25.70–$45.80$28.70--
$300.00Aug 20$35.30$40.00$37.65$46.50 09/30$33.50–$55.75$37.65--
$300.00Nov 19$43.50$48.00$45.75$62.80 08/28$40.50–$64.75$45.75--
$310.00Oct 16$0.00$0.20$0.10$2.50 10/02$0.10–$6.75$0.10579
$310.00Nov 20$2.45$6.30$4.38$14.00 10/02$4.38–$15.85$4.38--
$310.00Dec 18$5.60$9.40$7.50$14.43 09/01$7.50–$20.05$7.50--
$310.00Jan 15$8.20$12.50$10.35$19.20 10/01$10.15–$23.90$10.35--
$310.00Feb 19$13.70$17.50$15.60$31.00 10/02$14.55–$29.65$15.60--
$310.00Apr 16$19.90$23.90$21.90$35.30 09/08$20.05–$36.95$21.90--
$310.00May 21$24.20$27.70$25.95$41.30 09/08$23.60–$42.25$25.95--
$310.00Aug 20$32.50$37.00$34.75$39.50 09/03$30.75–$52.25$34.75--
$310.00Nov 19$40.50$45.50$43.00$70.20 08/25$38.00–$61.25$43.00--
$320.00Oct 16$0.00$1.20$0.60$1.65 10/02$0.53–$5.25$0.60--
$320.00Nov 20$1.50$5.20$3.35$11.41 10/02$3.35–$13.35$3.35--
$320.00Dec 18$3.90$8.00$5.95$11.42 09/30$5.95–$17.70$5.95--
$320.00Jan 15$6.60$10.40$8.50$21.00 10/02$8.50–$21.20$8.50--
$320.00Feb 19$11.60$15.80$13.70$19.80 09/21$13.15–$26.85$13.70--
$320.00Apr 16$17.90$21.50$19.70$26.04 09/24$18.15–$33.70$19.70--
$320.00May 21$21.70$25.50$23.60$39.90 10/02$21.60–$38.90$23.60--
$320.00Nov 19$38.00$42.50$40.25$54.34 09/08$35.75–$58.00$40.25--
$330.00Oct 16$0.00$1.50$0.75$0.82 09/21$0.53–$3.95$0.75--
$330.00Nov 20$0.85$4.50$2.68$9.26 10/02$2.68–$11.30$2.68--
$330.00Dec 18$2.60$7.00$4.80$10.70 09/29$4.80–$14.80$4.80--
$330.00Jan 15$5.70$9.50$7.60$12.26 09/21$7.60–$18.70$7.60--
$330.00Feb 19$9.80$14.00$11.90$24.85 10/02$11.80–$24.25$11.90--
$330.00Apr 16$15.60$19.50$17.55$25.95 09/29$16.55–$30.80$17.55--
$330.00Aug 20$27.50$32.00$29.75$39.00 08/28$26.75–$45.75$29.75--
$340.00Oct 16$0.00$2.15$1.08$0.57 09/21$0.57–$3.08$0.57--
$340.00Nov 20$0.20$3.60$1.90$5.50 10/02$1.90–$9.45$1.90--
$340.00Dec 18$2.15$6.00$4.08$11.25 10/02$4.08–$12.95$4.08--
$340.00Jan 15$4.50$8.50$6.50$15.24 10/02$6.50–$16.80$6.50--
$340.00Feb 19$8.30$12.20$10.25$42.80 08/18$10.15–$21.75$10.25--
$350.00Oct 16$0.00$2.15$1.08$2.56 08/31$0.45–$2.50$1.08--
$350.00Nov 20$0.00$3.40$1.70$3.50 09/25$1.70–$8.35$1.70--
$350.00Jan 15$3.70$7.30$5.50--$5.50–$5.50—$3.7022
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Oct 16$4.80$7.30$6.05$1.65 10/02$1.08–$26.85$4.8093
$250.00Nov 20$16.70$19.20$17.95$17.71 09/29$9.50–$34.60$17.7182
$250.00Dec 18$20.70$25.00$22.85$23.20 08/27$13.45–$38.40$22.85--
$250.00Jan 15$24.60$27.90$26.25$22.47 10/01$16.80–$41.00$24.60--
$250.00Feb 19$29.30$32.90$31.10$40.00 09/14$21.85–$45.35$31.10--
$240.00Oct 16$1.15$4.10$2.63$1.05 10/02$0.85–$20.25$1.1574
$240.00Nov 20$12.10$14.30$13.20$7.40 10/02$6.60–$28.30$12.1012
$240.00Dec 18$15.70$19.90$17.80$16.04 10/01$10.55–$32.25$16.04--
$240.00Jan 15$19.00$22.30$20.65$21.50 09/11$13.30–$34.85$20.65--
$240.00Apr 16$29.60$33.20$31.40$43.25 09/15$23.20–$43.95$31.40--
$240.00May 21$32.30$36.40$34.35$47.05 09/15$26.45–$46.95$34.35--
$240.00Nov 19$44.00$48.50$46.25--$46.25–$46.25—$44.001
$260.00Oct 16$10.60$14.30$12.45$3.30 10/02$2.73–$34.20$10.60127
$260.00Nov 20$22.20$25.10$23.65$13.88 10/02$13.25–$41.40$22.20121
$260.00Dec 18$26.50$30.50$28.50$23.90 10/01$17.40–$44.90$26.50--
$260.00Jan 15$29.50$33.40$31.45$21.06 10/02$20.60–$47.50$29.50--
$260.00Nov 19$55.00$59.60$57.30$48.03 10/02$47.75–$69.60$55.00--
$230.00Oct 16$0.00$2.80$1.40$0.55 10/02$0.45–$14.65$0.55679
$230.00Nov 20$7.80$11.00$9.40$8.02 10/01$4.97–$22.30$8.02--
$230.00Dec 18$11.80$15.70$13.75$17.89 08/20$8.10–$26.75$13.75--
$230.00Jan 15$14.70$18.40$16.55$16.50 09/29$10.55–$29.30$16.50--
$230.00Feb 19$19.70$23.50$21.60$22.30 09/11$14.65–$33.45$21.60--
$230.00Apr 16$24.50$28.50$26.50$27.16 09/08$19.65–$38.25$26.50--
$230.00May 21$27.70$31.50$29.60$28.96 09/29$22.70–$40.90$28.96--
$270.00Oct 16$19.00$22.20$20.60$6.40 10/02$4.90–$42.30$19.00--
$270.00Nov 20$28.50$32.50$30.50$29.60 09/09$17.30–$48.65$29.60--
$270.00Dec 18$32.60$36.70$34.65$33.70 09/08$21.80–$52.05$33.70--
$270.00Jan 15$35.70$39.70$37.70$32.30 10/01$25.00–$54.60$35.70--
$270.00May 21$49.60$53.50$51.55$61.35 09/14$40.25–$65.90$51.55--
$270.00Aug 20$55.50$60.50$58.00$46.16 10/02$47.25–$71.50$55.50--
$220.00Oct 16$0.00$1.20$0.60$0.30 10/02$0.55–$10.30$0.30--
$220.00Nov 20$4.80$9.00$6.90$3.90 10/02$3.28–$17.95$4.80212
$220.00Dec 18$8.40$12.50$10.45$16.90 09/03$6.00–$21.70$10.45--
$220.00Jan 15$11.10$14.80$12.95$8.60 10/02$7.95–$24.30$11.10--
$220.00May 21$23.20$27.50$25.35$26.15 09/08$19.40–$35.45$25.35--
$220.00Nov 19$33.50$38.50$36.00$36.46 09/08$30.00–$45.75$36.00--
$280.00Oct 16$28.40$31.50$29.95$10.38 10/02$9.10–$51.15$28.40--
$280.00Nov 20$36.10$39.60$37.85$22.41 10/02$22.05–$56.55$36.1099
$280.00Dec 18$39.70$43.30$41.50$40.10 09/08$26.70–$59.65$40.10--
$280.00Jan 15$42.90$46.30$44.60$30.88 10/02$29.90–$61.95$42.90--
$280.00Feb 19$47.40$51.50$49.45$57.43 09/02$35.60–$66.05$49.45--
$280.00Apr 16$52.90$56.50$54.70$52.70 09/08$41.85–$70.20$52.90--
$280.00May 21$55.80$60.00$57.90$67.95 09/14$45.45–$73.40$57.90--
$210.00Oct 16$0.00$2.20$1.10$0.38 10/02$0.50–$6.75$0.38--
$210.00Nov 20$3.70$5.00$4.35$8.55 09/10$2.58–$13.85$4.35--
$210.00Dec 18$5.60$9.90$7.75$7.66 10/01$4.70–$17.35$7.66--
$210.00Jan 15$8.30$12.00$10.15$9.70 09/30$6.40–$19.30$9.70--
$210.00Apr 16$16.30$20.40$18.35$19.40 09/08$13.75–$28.25$18.35--
$210.00May 21$19.30$23.10$21.20$25.50 08/28$16.15–$30.45$21.20--
$210.00Aug 20$24.50$29.00$26.75$28.00 09/10$21.10–$36.20$26.75--
$290.00Oct 16$38.10$41.20$39.65$22.47 08/13$14.70–$60.35$38.10--
$290.00Nov 20$44.00$47.20$45.60$28.50 10/02$27.40–$64.85$44.003
$290.00Dec 18$47.60$51.00$49.30$32.00 10/02$32.30–$67.50$47.60--
$290.00Jan 15$50.30$53.70$52.00$40.85 10/01$35.45–$69.80$50.30--
$290.00Feb 19$54.50$58.50$56.50$62.83 09/02$41.30–$73.55$56.50--
$290.00Nov 19$74.00$78.50$76.25$83.40 09/01$64.75–$90.00$76.25--
$200.00Oct 16$0.00$2.15$1.08$0.25 10/02$0.48–$4.22$0.25--
$200.00Nov 20$0.70$5.20$2.95$1.90 10/02$1.15–$10.40$1.90--
$200.00Dec 18$3.40$7.20$5.30$9.60 09/18$2.80–$13.60$5.30--
$200.00Jan 15$5.50$9.20$7.35$16.00 09/15$4.50–$15.80$7.35--
$200.00Feb 19$9.20$13.20$11.20$14.50 08/28$7.30–$19.50$11.20--
$300.00Oct 16$48.00$51.70$49.85$38.40 09/29$21.90–$69.65$48.00--
$300.00Nov 20$52.20$55.40$53.80$42.90 10/01$33.35–$73.40$52.20--
$300.00Dec 18$55.20$58.70$56.95$39.41 10/02$38.20–$75.75$55.20--
$300.00Feb 19$61.80$65.80$63.80$59.90 08/21$47.10–$81.40$61.80--
$300.00May 21$69.90$73.90$71.90$81.20 09/03$57.20–$87.80$71.90--
$300.00Aug 20$75.50$80.00$77.75$76.46 08/10$64.40–$92.75$76.46--
$300.00Nov 19$81.00$85.50$83.25$84.30 08/21$70.75–$97.25$83.25--
$195.00Oct 16$0.00$2.15$1.08$0.40 10/02$0.53–$3.10$0.40--
$195.00Nov 20$0.10$3.90$2.00$2.70 09/30$1.60–$9.05$2.00--
$195.00Dec 18$2.55$6.30$4.43$12.20 09/15$2.65–$12.15$4.43--
$195.00Jan 15$4.40$8.10$6.25$14.20 09/15$3.88–$14.00$6.25--
$195.00Feb 19$7.70$11.60$9.65$14.50 08/28$6.30–$17.55$9.65--
$190.00Oct 16$0.00$2.15$1.08$0.35 10/02$0.45–$2.65$0.35--
$190.00Dec 18$1.60$5.10$3.35$4.04 10/01$1.95–$10.70$3.35--
$190.00Jan 15$3.50$7.30$5.40$12.35 09/15$3.18–$12.85$5.40--
$190.00Feb 19$6.40$10.40$8.40$11.00 09/10$5.35–$16.05$8.40--
$190.00Aug 20$17.00$21.50$19.25$26.75 09/15$15.15–$26.75$19.25--
$310.00Oct 16$58.00$61.10$59.55$65.60 09/18$30.50–$79.35$59.55--
$310.00Dec 18$63.60$67.00$65.30$53.20 10/01$44.75–$84.45$63.60--
$310.00Nov 19$88.00$92.50$90.25$97.40 09/01$76.75–$104.75$90.25--
$320.00Oct 16$68.00$71.10$69.55$62.90 09/21$39.55–$89.15$68.00--
$320.00Nov 20$70.00$73.30$71.65$68.46 09/24$47.65–$91.45$70.00--
$320.00Dec 18$72.20$75.80$74.00$80.76 09/01$51.90–$93.35$74.00--
$320.00Jan 15$73.90$77.60$75.75$54.67 08/13$54.90–$94.85$73.90--
$320.00Aug 20$90.00$94.50$92.25$89.90 09/21$77.00–$108.00$90.00--
$330.00Oct 16$78.00$81.10$79.55$72.27 09/04$49.15–$99.10$78.00--
$330.00Nov 20$79.30$83.00$81.15$77.34 09/24$55.65–$100.55$79.30--
$330.00Dec 18$81.10$84.50$82.80$71.55 08/20$59.60–$102.45$81.10--
$330.00Feb 19$85.60$89.70$87.65$72.30 08/18$67.25–$106.25$85.60--
$340.00Oct 16$88.20$91.10$89.65$85.73 08/31$59.10–$108.60$88.20--
$340.00Nov 20$88.80$92.50$90.65$86.42 09/24$63.85–$109.85$88.80--
$340.00Dec 18$90.30$93.60$91.95$78.33 08/20$67.40–$111.05$90.30--
$340.00Feb 19$94.70$98.20$96.45$75.10 08/14$74.60–$115.05$94.70--
$155.00Dec 18$0.50$2.30$1.40--$1.40–$1.40—$0.504
$350.00Oct 16$98.00$101.10$99.55$106.84 09/03$68.65–$118.50$99.55--
$350.00Dec 18$99.60$103.20$101.40$97.49 09/10$75.55–$120.45$99.60--
$350.00Feb 19$103.20$107.20$105.20$78.90 08/13$82.35–$124.00$103.20--
$360.00Oct 16$108.00$111.10$109.55$104.61 08/31$78.80–$128.60$108.00--
$360.00Dec 18$109.10$112.70$110.90$83.80 08/05$83.95–$130.10$109.10--

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 319
Total Puts 1,224
Put/Call Ratio 3.84
Net Difference -905

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,598
Total Puts 904
Average Put/Call Ratio 1.09
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