Tour v531
MKSI
MKS INC
$247.56 -0.94%
$248.90 (+0.54%)🌙
as of 10/13 06:33 PM
(10/12 18:33) ◀
|
Tuesday, October 13, 2026 (6:33pm)
January 2026
|
▶ (10/14 18:34)
◀ 10/13 18:33 ▶

Option Volume

Detail
ℹ
Current (10/13) 782
Calls: 437 (56%)
Puts: 345 (44%)
Prior (10/12) 1,543
Calls: 319 (21%)
Puts: 1,224 (79%)
Current vs Prior -49.32%
Calls: +36.99% (Calls)
Puts: -71.81% (Puts)
Prior 7-Day Total 3,649
Calls: 1,543 (42%)
Puts: 2,106 (58%)
Prior 7-Day Average 521
Calls: 220 (42%)
Puts: 300 (58%)
Current vs Prior 7-Day Avg +50.01%
Calls: +98.25%
Puts: +14.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $1.12M
Calls: $742.0K (66%)
Puts: $375.3K (34%)
Prior (10/12) $1.06M
Calls: $154.2K (15%)
Puts: $904.1K (85%)
Current vs Prior +5.57%
Calls: +381.18%
Puts: -58.49%
Prior 7-Day Total $4.23M
Calls: $1.90M (45%)
Puts: $2.33M (55%)
Prior 7-Day Average $604.0K
Calls: $270.9K (45%)
Puts: $333.0K (55%)
Current vs Prior 7-Day Avg +84.99%
Calls: +173.87%
Puts: +12.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.79
Prior (10/12) 3.84
Current vs Prior -79.42%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -51.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/13) 3,507
Calls: 2,094 (60%)
Puts: 1,413 (40%)
Prior (10/12) 3,995
Calls: 2,488 (62%)
Puts: 1,507 (38%)
Current vs Prior -12.22%
Prior 7-Day Total 22,154
Calls: 16,351 (74%)
Puts: 5,803 (26%)
Prior 7-Day Average 3,164
Calls: 2,335 (74%)
Puts: 829 (26%)
Current vs Prior 7-Day Avg +10.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.39% | 17.01%7.39% | 17.01%
Prior 7.68% | 17.23%7.68% | 17.23%
Current vs Prior -3.78% | -1.28%-3.78% | -1.28%
Prior 7-Day Avg 9.05% | 18.48%9.05% | 18.48%
Current vs 7-Day Avg -18.33% | -7.97%-18.33% | -7.97%
Prior 7-Day Eod 7.68% | 17.23%7.68% | 17.23%
Current vs 7-Day Eod -3.78% | -1.28%-3.78% | -1.28%
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 66% call dollar volume ($742.0K). Dollar volume significantly above 7-day average (85% higher). Below-average activity with volume down 49% vs prior. P/C ratio dropping 79% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 8.1%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2022.0024.00$23.008.7%2500.60--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2038.3041.00$39.656.8%20.71--
$250.00Nov 2018.4019.80$19.107.3%660.4886
$280.00Oct 1631.5034.00$32.757.6%20.91--
$260.00Nov 2024.2026.70$25.459.8%10.57--

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. 8 found (avg delta 0.67, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 169.6011.70$10.6519.7%200.70--
$240.00Nov 2022.0024.00$23.008.7%2500.60--
$250.00Nov 2016.0018.70$17.3515.6%60.5120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1631.5034.00$32.757.6%20.91--
$260.00Oct 1613.1015.10$14.1014.2%20.81--
$280.00Nov 2038.3041.00$39.656.8%20.71--
$260.00Nov 2024.2026.70$25.459.8%10.57--
$250.00Oct 166.508.80$7.6530.1%120.5695

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 632, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2022.0024.00$23.008.7%2500.60--
$260.00Oct 160.252.50$1.38163.0%240.19460
$240.00Oct 169.6011.70$10.6519.7%200.70--
$250.00Nov 2016.0018.70$17.3515.6%60.5120
$250.00Oct 163.106.70$4.9073.5%40.44309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 160.701.45$1.0869.4%1200.13489
$240.00Nov 2013.6015.90$14.7515.6%950.40577
$250.00Nov 2018.4019.80$19.107.3%660.4886
$250.00Oct 166.508.80$7.6530.1%120.5695
$230.00Nov 2010.0011.20$10.6011.3%120.328

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 16.0%, max 19.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Oct 16Nov 2070.0%58.6%19.5%10329
$260.00Oct 16Nov 2061.9%58.4%6.1%27595
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Oct 16Nov 2070.0%58.6%19.5%78181
$240.00Oct 16Nov 2069.0%57.9%19.0%100661

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 99.00, avg 9.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$3.00$7.00$3.0043%2.33$263.00
$250.00$260.00Nov 20$4.05$5.95$4.0551%1.47$254.05
$240.00$250.00Oct 16$5.75$4.25$5.7570%0.74$245.75
$260.00$270.00Oct 16$0.81$9.19$0.8119%11.35$260.81
$240.00$250.00Nov 20$5.65$4.35$5.6560%0.77$245.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$200.00Oct 16$0.30$29.70$0.3013%99.00$229.70
$260.00$250.00Oct 16$6.45$3.55$6.4581%0.55$253.55
$250.00$240.00Nov 20$4.35$5.65$4.3548%1.30$245.65
$240.00$230.00Oct 16$2.00$8.00$2.0030%4.00$238.00
$250.00$240.00Oct 16$4.57$5.43$4.5756%1.19$245.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.32, avg 0.38)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$3.52$3.52$6.4856%0.54$253.52
$260.00$270.00Oct 16$0.81$0.81$9.1981%0.09$260.81
$250.00$260.00Nov 20$4.05$4.05$5.9549%0.68$254.05
$260.00$270.00Nov 20$3.00$3.00$7.0057%0.43$263.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$200.00Nov 20$7.22$7.22$22.7868%0.32$222.78
$240.00$230.00Nov 20$4.15$4.15$5.8560%0.71$235.85
$240.00$230.00Oct 16$2.00$2.00$8.0070%0.25$238.00
$230.00$200.00Oct 16$0.30$0.30$29.7087%0.01$229.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $11.98, cheapest $11.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Oct 16Nov 20$12.4570.0%58.6%
$240.00Oct 16Nov 20$12.3569.0%57.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Oct 16Nov 20$11.4570.0%58.6%
$240.00Oct 16Nov 20$11.6769.0%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.07% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Oct 16$4.90$7.65$12.55$237.45$262.555.07%
$240.00Oct 16$10.65$3.08$13.73$226.27$253.735.55%
$260.00Oct 16$1.38$14.10$15.48$244.52$275.486.25%
$250.00Nov 20$17.35$19.10$36.45$213.55$286.4514.72%
$240.00Nov 20$23.00$14.75$37.75$202.25$277.7515.25%
$260.00Nov 20$13.30$25.45$38.75$221.25$298.7515.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.55% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Oct 16$0.57$0.78$1.35$198.65$271.35
$270.00$230.00Oct 16$0.57$1.08$1.65$228.35$271.65
$280.00$200.00Oct 16$0.95$0.78$1.73$198.27$281.73
$280.00$230.00Oct 16$0.95$1.08$2.03$227.97$282.03
$260.00$200.00Oct 16$1.38$0.78$2.16$197.84$262.16
$260.00$230.00Oct 16$1.38$1.08$2.46$227.54$262.46
$270.00$240.00Oct 16$0.57$3.08$3.65$236.35$273.65
$260.00$240.00Oct 16$1.38$3.08$4.46$235.54$264.46
$280.00$240.00Oct 16$0.95$3.08$4.03$235.97$284.03
$250.00$230.00Oct 16$4.90$1.08$5.98$224.02$255.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.39, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240260/270Oct 16$2.81$7.1951%0.39$237.19$262.81
200/230260/270Oct 16$1.11$28.8968%0.04$228.89$261.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 4.32, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$2.23$7.7751%3.48
$250.00$260.00$270.00Nov 20$1.05$8.9516%8.52
$250.00$260.00$270.00Oct 16$2.71$7.2936%2.69
$240.00$250.00$260.00Nov 20$1.60$8.4017%5.25
$260.00$270.00$280.00Oct 16$1.19$8.8110%7.40
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$1.88$8.1251%4.32
$230.00$240.00$250.00Nov 20$0.20$9.8017%49.00
$230.00$240.00$250.00Oct 16$2.57$7.4343%2.89
$240.00$250.00$260.00Nov 20$2.00$8.0017%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.20, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$1.33$8.67
$260.00$270.001:2Nov 20-$7.30$2.70
$250.00$260.001:2Nov 20-$9.25$0.75
$240.00$250.001:2Oct 16$0.85$9.15
$260.00$270.001:2Oct 16$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Oct 16-$1.20$8.80
$280.00$260.001:2Nov 20-$11.25$8.75
$230.00$200.001:2Oct 16-$0.48$29.52
$240.00$230.001:2Nov 20-$6.45$3.55
$280.00$260.001:2Oct 16$4.55$15.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.89%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Nov 20$12.100.435.0%4.89%9.91%3135
$250.00Nov 20$16.000.511.0%6.46%7.45%620
$270.00Nov 20$8.600.369.1%3.47%12.54%318
$250.00Oct 16$3.100.441.0%1.25%2.24%4309
$260.00Oct 16$0.250.195.0%0.10%5.13%24460
$270.00Oct 16$0.300.089.1%0.12%9.19%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. 198 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 $320.00 11-19 call last traded $54.34 on 09/08 (now $37.00/$39.20) — try a limit near $38.10. Also watch the $250.00 01-15 call last traded $52.30 on 10/02 (now $25.00/$27.10) — try a limit near $26.05; the $250.00 11-20 call last traded $30.70 on 09/25 (now $16.00/$18.70) — try a limit near $17.35. Most tradeable put: the $250.00 01-15 put last traded $22.47 on 10/01 (now $25.90/$27.20) — try a limit near $25.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Oct 16$3.10$6.70$4.90$32.95 10/02$4.90–$32.75$4.90309
$250.00Nov 20$16.00$18.70$17.35$30.70 09/25$17.15–$42.05$17.3520
$250.00Dec 18$21.00$23.40$22.20$28.80 09/14$21.60–$46.30$22.20--
$250.00Jan 15$25.00$27.10$26.05$52.30 10/02$25.05–$50.45$26.056
$250.00May 21$42.50$45.50$44.00$53.40 09/21$39.95–$68.05$44.00--
$250.00Nov 19$59.00$63.50$61.25$69.34 09/02$55.00–$85.25$61.25--
$240.00Oct 16$9.60$11.70$10.65$19.04 09/18$10.65–$41.70$10.65--
$240.00Nov 20$22.00$24.00$23.00$20.50 09/15$21.10–$49.05$22.00--
$240.00Apr 16$43.10$46.20$44.65$39.92 09/15$40.25–$69.60$43.10--
$240.00May 21$47.00$49.90$48.45$68.60 08/28$43.80–$73.50$48.45--
$240.00Nov 19$63.50$67.50$65.50$77.50 08/28$59.00–$90.00$65.50--
$260.00Oct 16$0.25$2.50$1.38$14.80 09/30$1.38–$24.60$1.38460
$260.00Nov 20$12.10$14.50$13.30$25.60 09/30$13.30–$35.50$13.30135
$260.00Dec 18$17.30$19.10$18.20$35.90 10/01$18.15–$40.25$18.20--
$260.00Jan 15$20.50$23.30$21.90$36.00 09/25$21.70–$44.60$21.90--
$260.00Feb 19$27.10$30.70$28.90$67.00 08/19$26.80–$50.90$28.90--
$260.00Apr 16$33.80$37.30$35.55$68.50 08/20$33.00–$58.15$35.55--
$260.00May 21$38.30$40.30$39.30$54.00 08/28$36.70–$62.95$39.30--
$260.00Aug 20$47.00$51.50$49.25$67.00 09/08$44.50–$72.40$49.25--
$260.00Nov 19$55.50$59.50$57.50$83.00 10/02$51.50–$80.75$57.50--
$230.00Oct 16$17.00$19.80$18.40$53.70 10/02$16.30–$51.50$18.40--
$230.00Nov 20$27.40$30.10$28.75$44.80 09/29$25.35–$57.15$28.75--
$230.00Dec 18$31.90$35.20$33.55$42.25 09/03$29.90–$60.85$33.55--
$230.00Jan 15$35.30$38.50$36.90$66.94 10/02$33.30–$64.30$36.90--
$230.00Feb 19$41.10$44.80$42.95$55.80 09/25$38.25–$69.50$42.95--
$230.00Apr 16$48.20$51.10$49.65$44.02 09/15$44.35–$75.55$48.20--
$230.00May 21$51.50$55.00$53.25$67.90 08/28$47.90–$79.80$53.25--
$230.00Nov 19$67.50$72.00$69.75$81.90 08/28$63.00–$95.50$69.75--
$270.00Oct 16$0.30$0.85$0.57$19.10 10/02$0.57–$18.95$0.57--
$270.00Nov 20$8.60$12.00$10.30$32.39 10/02$10.30–$29.90$10.3018
$270.00Dec 18$13.10$15.70$14.40$35.40 10/02$14.40–$35.05$14.40--
$270.00Jan 15$17.50$19.50$18.50$39.36 10/02$18.50–$39.20$18.50--
$270.00Feb 19$23.50$27.00$25.25$40.29 10/01$23.80–$45.70$25.25--
$270.00May 21$34.50$36.80$35.65$41.00 09/18$33.50–$57.85$35.65--
$270.00Aug 20$43.50$48.00$45.75$61.90 09/08$41.50–$67.50$45.75--
$270.00Nov 19$51.50$53.60$52.55$60.00 09/03$48.25–$76.25$52.55--
$220.00Oct 16$26.20$29.10$27.65$63.30 10/02$21.90–$61.45$27.65--
$220.00Dec 18$38.00$41.00$39.50$110.14 08/17$34.80–$68.80$39.50--
$220.00Feb 19$47.10$51.00$49.05$80.00 10/02$43.05–$76.60$49.05--
$220.00May 21$57.00$60.40$58.70$72.70 08/28$52.25–$86.10$58.70--
$220.00Aug 20$65.00$69.00$67.00$103.50 08/21$60.00–$93.50$67.00--
$220.00Nov 19$72.50$76.50$74.50$87.00 08/31$67.00–$101.15$74.50--
$280.00Oct 16$0.00$1.90$0.95$12.50 10/02$0.43–$14.75$0.95433
$280.00Nov 20$7.20$8.70$7.95$26.97 10/02$7.95–$25.65$7.95--
$280.00Dec 18$10.70$13.80$12.25$30.95 10/02$12.25–$30.35$12.25--
$280.00Jan 15$14.00$17.70$15.85$34.88 10/02$15.85–$34.60$15.85--
$280.00Feb 19$20.00$23.80$21.90$36.02 10/01$21.10–$41.15$21.90--
$280.00May 21$31.00$33.40$32.20$41.00 09/21$30.65–$53.80$32.20--
$280.00Aug 20$40.00$44.50$42.25$91.40 08/10$38.50–$63.40$42.25--
$280.00Nov 19$48.00$50.50$49.25$69.00 08/28$45.75–$72.25$49.25--
$210.00Oct 16$36.20$38.80$37.50$47.25 09/21$28.25–$71.80$37.50--
$210.00Dec 18$45.30$48.50$46.90$116.40 08/17$40.40–$77.20$46.90--
$290.00Oct 16$0.00$2.15$1.08$9.22 10/02$1.08–$11.50$1.08--
$290.00Nov 20$5.30$7.10$6.20$18.35 10/01$6.20–$21.70$6.20--
$290.00Dec 18$8.00$11.70$9.85$19.05 09/25$9.85–$26.65$9.85--
$290.00Jan 15$11.10$14.90$13.00$31.26 10/02$13.00–$30.45$13.00--
$290.00Feb 19$17.00$20.50$18.75$26.70 09/01$18.75–$37.45$18.75--
$290.00May 21$28.00$30.00$29.00$41.26 09/25$28.15–$49.35$29.00--
$290.00Aug 20$37.00$41.50$39.25$46.30 09/01$35.75–$59.50$39.25--
$290.00Nov 19$45.00$47.10$46.05$66.20 08/28$43.00–$68.50$46.05--
$300.00Oct 16$0.00$2.15$1.08$4.00 10/02$0.63–$8.45$1.08--
$300.00Nov 20$2.95$6.70$4.83$16.20 10/02$4.83–$18.65$4.83529
$300.00Dec 18$6.10$9.80$7.95$23.80 10/02$7.95–$22.95$7.95--
$300.00Jan 15$9.00$12.90$10.95$16.50 09/18$10.95–$27.05$10.95--
$300.00Feb 19$14.50$18.40$16.45$34.85 10/02$16.45–$32.90$16.45--
$300.00May 21$25.00$27.40$26.20$39.70 09/29$25.70–$45.80$26.20--
$300.00Aug 20$34.00$38.50$36.25$46.50 09/30$33.50–$55.75$36.25--
$300.00Nov 19$42.00$44.20$43.10$62.80 08/28$40.50–$64.75$43.10--
$300.00Apr 16$20.80$23.60$22.20--$22.20–$22.20—$20.801
$310.00Oct 16$0.00$1.15$0.57$2.50 10/02$0.10–$6.75$0.57--
$310.00Nov 20$1.85$5.40$3.63$14.00 10/02$3.63–$15.85$3.63--
$310.00Dec 18$5.50$8.30$6.90$14.43 09/01$6.90–$19.75$6.908
$310.00Jan 15$7.00$10.90$8.95$19.20 10/01$8.95–$23.90$8.95--
$310.00Feb 19$12.00$16.20$14.10$31.00 10/02$14.10–$29.65$14.10--
$310.00Apr 16$18.60$21.30$19.95$35.30 09/08$19.95–$36.95$19.95--
$310.00May 21$22.50$24.80$23.65$41.30 09/08$23.60–$42.25$23.65--
$310.00Aug 20$31.00$35.50$33.25$39.50 09/03$30.75–$52.25$33.25--
$310.00Nov 19$39.50$41.50$40.50$70.20 08/25$38.00–$61.25$40.50--
$320.00Oct 16$0.00$0.75$0.38$1.65 10/02$0.38–$5.10$0.38--
$320.00Nov 20$0.95$4.70$2.83$11.41 10/02$2.83–$13.30$2.83--
$320.00Dec 18$2.65$7.00$4.83$11.42 09/30$4.83–$17.70$4.83--
$320.00Jan 15$5.50$9.40$7.45$21.00 10/02$7.45–$21.20$7.45--
$320.00Feb 19$10.10$14.10$12.10$19.80 09/21$12.10–$26.85$12.10--
$320.00Apr 16$16.40$19.50$17.95$26.04 09/24$17.95–$33.70$17.95--
$320.00May 21$20.00$23.60$21.80$39.90 10/02$21.60–$38.90$21.80--
$320.00Nov 19$37.00$39.20$38.10$54.34 09/08$35.75–$58.00$38.103
$330.00Oct 16$0.00$1.75$0.88$0.82 09/21$0.53–$3.43$0.82--
$330.00Nov 20$0.50$3.70$2.10$9.26 10/02$2.10–$11.05$2.10--
$330.00Dec 18$1.70$5.80$3.75$10.70 09/29$3.75–$14.80$3.75--
$330.00Jan 15$4.20$8.30$6.25$12.26 09/21$6.25–$18.70$6.25--
$330.00Feb 19$8.50$10.80$9.65$24.85 10/02$9.65–$24.25$9.65--
$330.00Apr 16$14.40$17.50$15.95$25.95 09/29$15.95–$30.80$15.95--
$330.00Aug 20$26.50$31.00$28.75$39.00 08/28$26.75–$45.75$28.75--
$340.00Oct 16$0.00$2.15$1.08$0.57 09/21$0.57–$3.08$0.57--
$340.00Nov 20$0.15$3.30$1.73$5.50 10/02$1.73–$9.35$1.73--
$340.00Dec 18$1.00$4.50$2.75$11.25 10/02$2.75–$12.95$2.75--
$340.00Jan 15$3.10$7.00$5.05$15.24 10/02$5.05–$16.80$5.05--
$340.00Feb 19$7.00$11.10$9.05$42.80 08/18$9.05–$21.75$9.05--
$350.00Oct 16$0.00$2.15$1.08$2.56 08/31$0.45–$2.28$1.08--
$350.00Nov 20$0.00$3.00$1.50$3.50 09/25$1.50–$8.00$1.50--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Oct 16$6.50$8.80$7.65$1.65 10/02$1.08–$26.85$6.5095
$250.00Nov 20$18.40$19.80$19.10$17.71 09/29$9.50–$34.60$18.4086
$250.00Dec 18$22.40$24.10$23.25$23.20 08/27$13.45–$38.40$23.20--
$250.00Jan 15$25.90$27.20$26.55$22.47 10/01$16.80–$41.00$25.9046
$250.00Feb 19$30.40$34.20$32.30$40.00 09/14$21.85–$45.35$32.30--
$240.00Oct 16$2.25$3.90$3.08$1.05 10/02$0.85–$20.25$2.2584
$240.00Nov 20$13.60$15.90$14.75$7.40 10/02$6.60–$28.30$13.60577
$240.00Dec 18$17.90$20.40$19.15$16.04 10/01$10.55–$32.25$17.90--
$240.00Jan 15$20.60$23.50$22.05$21.50 09/11$13.30–$34.85$21.50--
$240.00Apr 16$30.70$34.20$32.45$43.25 09/15$23.20–$43.95$32.45--
$240.00May 21$33.70$36.90$35.30$47.05 09/15$26.45–$46.95$35.30--
$260.00Oct 16$13.10$15.10$14.10$3.30 10/02$2.73–$34.20$13.10--
$260.00Nov 20$24.20$26.70$25.45$13.88 10/02$13.25–$41.40$24.20--
$260.00Dec 18$28.50$29.90$29.20$23.90 10/01$17.40–$44.90$28.50--
$260.00Jan 15$31.80$34.00$32.90$21.06 10/02$20.60–$47.50$31.80--
$260.00Nov 19$57.00$61.00$59.00$48.03 10/02$47.75–$69.60$57.00--
$230.00Oct 16$0.70$1.45$1.08$0.55 10/02$0.45–$14.65$0.70489
$230.00Nov 20$10.00$11.20$10.60$8.02 10/01$4.97–$22.30$10.008
$230.00Dec 18$12.80$15.90$14.35$17.89 08/20$8.10–$26.75$14.35--
$230.00Jan 15$16.50$19.00$17.75$16.50 09/29$10.55–$29.30$16.50--
$230.00Feb 19$20.50$24.40$22.45$22.30 09/11$14.65–$33.45$22.30--
$230.00Apr 16$25.80$29.50$27.65$27.16 09/08$19.65–$38.25$27.16--
$230.00May 21$28.50$32.00$30.25$28.96 09/29$22.70–$40.90$28.96--
$270.00Oct 16$21.80$24.60$23.20$6.40 10/02$4.90–$42.30$21.80--
$270.00Nov 20$30.80$33.60$32.20$29.60 09/09$17.30–$48.65$30.80--
$270.00Dec 18$34.60$36.40$35.50$33.70 09/08$21.80–$52.05$34.60--
$270.00Jan 15$37.40$39.40$38.40$32.30 10/01$25.00–$54.60$37.40--
$270.00May 21$50.60$52.70$51.65$61.35 09/14$40.25–$65.90$51.65--
$270.00Aug 20$57.50$61.50$59.50$46.16 10/02$47.25–$71.50$57.50--
$220.00Oct 16$0.00$2.55$1.27$0.30 10/02$0.55–$10.30$0.30--
$220.00Nov 20$6.80$8.60$7.70$3.90 10/02$3.28–$17.95$6.80--
$220.00Dec 18$10.60$12.40$11.50$16.90 09/03$6.00–$21.70$11.50--
$220.00Jan 15$11.80$15.80$13.80$8.60 10/02$7.95–$24.30$11.80--
$220.00May 21$24.30$27.90$26.10$26.15 09/08$19.40–$35.45$26.10--
$220.00Nov 19$35.00$39.50$37.25$36.46 09/08$30.00–$45.75$36.46--
$280.00Oct 16$31.50$34.00$32.75$10.38 10/02$9.10–$51.15$31.50--
$280.00Nov 20$38.30$41.00$39.65$22.41 10/02$22.05–$56.55$38.30--
$280.00Dec 18$41.70$45.00$43.35$40.10 09/08$26.70–$59.65$41.70--
$280.00Jan 15$44.10$47.70$45.90$30.88 10/02$29.90–$61.95$44.10--
$280.00Feb 19$48.70$52.60$50.65$57.43 09/02$35.60–$66.05$50.65--
$280.00Apr 16$54.30$57.80$56.05$52.70 09/08$41.85–$70.20$54.30--
$280.00May 21$57.10$59.20$58.15$67.95 09/14$45.45–$73.40$58.15--
$210.00Oct 16$0.00$2.30$1.15$0.38 10/02$0.50–$6.75$0.38--
$210.00Nov 20$4.50$5.90$5.20$8.55 09/10$2.58–$13.85$5.20--
$210.00Dec 18$7.60$9.20$8.40$7.66 10/01$4.70–$17.35$7.6628
$210.00Jan 15$8.60$12.20$10.40$9.70 09/30$6.40–$19.30$9.70--
$210.00Apr 16$17.40$21.40$19.40$19.40 09/08$13.75–$28.25$19.40--
$210.00May 21$20.00$24.00$22.00$25.50 08/28$16.15–$30.45$22.00--
$210.00Aug 20$25.60$30.00$27.80$28.00 09/10$21.10–$36.20$27.80--
$290.00Oct 16$41.30$44.10$42.70$22.47 08/13$14.70–$60.35$41.30--
$290.00Nov 20$45.70$48.90$47.30$28.50 10/02$27.40–$64.85$45.70--
$290.00Dec 18$49.10$52.30$50.70$32.00 10/02$32.30–$67.50$49.10--
$290.00Jan 15$51.30$55.10$53.20$40.85 10/01$35.45–$69.80$51.30--
$290.00Feb 19$56.20$59.70$57.95$62.83 09/02$41.30–$73.55$57.95--
$290.00Nov 19$75.50$77.80$76.65$83.40 09/01$64.75–$90.00$76.65--
$200.00Oct 16$0.00$1.55$0.78$0.25 10/02$0.48–$4.22$0.25--
$200.00Nov 20$2.05$4.70$3.38$1.90 10/02$1.15–$10.40$2.05--
$200.00Dec 18$5.30$7.00$6.15$9.60 09/18$2.80–$13.60$6.15--
$200.00Jan 15$5.80$9.90$7.85$16.00 09/15$4.50–$15.80$7.85--
$200.00Feb 19$10.10$13.70$11.90$14.50 08/28$7.30–$19.50$11.90--
$300.00Oct 16$51.00$54.10$52.55$38.40 09/29$21.90–$69.65$51.00--
$300.00Nov 20$54.50$57.90$56.20$42.90 10/01$33.35–$73.40$54.50--
$300.00Dec 18$57.80$60.30$59.05$39.41 10/02$38.20–$75.75$57.80--
$300.00Feb 19$63.50$67.00$65.25$59.90 08/21$47.10–$81.40$63.50--
$300.00May 21$71.00$73.10$72.05$81.20 09/03$57.20–$87.80$72.05--
$300.00Aug 20$77.50$81.50$79.50$76.46 08/10$64.40–$92.75$77.50--
$300.00Nov 19$82.00$84.70$83.35$84.30 08/21$70.75–$97.25$83.35--
$195.00Oct 16$0.00$1.55$0.78$0.40 10/02$0.53–$3.10$0.40--
$195.00Nov 20$1.75$4.70$3.23$2.70 09/30$1.60–$9.05$2.70--
$195.00Dec 18$3.20$7.10$5.15$12.20 09/15$2.65–$12.15$5.15--
$195.00Jan 15$4.70$9.00$6.85$14.20 09/15$3.88–$14.00$6.85--
$195.00Feb 19$8.60$12.40$10.50$14.50 08/28$6.30–$17.55$10.50--
$190.00Oct 16$0.00$2.15$1.08$0.35 10/02$0.45–$2.65$0.35--
$190.00Dec 18$3.10$5.60$4.35$4.04 10/01$1.95–$10.70$4.04--
$190.00Jan 15$4.10$7.90$6.00$12.35 09/15$3.18–$12.85$6.00--
$190.00Feb 19$7.10$11.10$9.10$11.00 09/10$5.35–$16.05$9.10--
$190.00Aug 20$17.60$22.50$20.05$26.75 09/15$15.15–$26.75$20.05--
$310.00Oct 16$61.10$64.10$62.60$65.60 09/18$30.50–$79.35$62.60--
$310.00Dec 18$66.30$68.70$67.50$53.20 10/01$44.75–$84.45$66.30--
$310.00Nov 19$89.50$91.90$90.70$97.40 09/01$76.75–$104.75$90.70--
$320.00Oct 16$71.30$74.10$72.70$62.90 09/21$39.55–$89.15$71.30--
$320.00Nov 20$72.10$75.80$73.95$68.46 09/24$47.65–$91.45$72.10--
$320.00Dec 18$75.10$77.30$76.20$80.76 09/01$51.90–$93.35$76.20--
$320.00Jan 15$75.80$79.60$77.70$54.67 08/13$54.90–$94.85$75.80--
$320.00Aug 20$92.00$96.00$94.00$89.90 09/21$77.00–$108.00$92.00--
$330.00Oct 16$81.00$84.10$82.55$72.27 09/04$49.15–$99.10$81.00--
$330.00Nov 20$81.60$85.20$83.40$77.34 09/24$55.65–$100.55$81.60--
$330.00Dec 18$83.00$86.70$84.85$71.55 08/20$59.60–$102.45$83.00--
$330.00Feb 19$87.50$91.40$89.45$72.30 08/18$67.25–$106.25$87.50--
$340.00Oct 16$91.40$93.30$92.35$85.73 08/31$59.10–$108.60$91.40--
$340.00Nov 20$90.90$94.80$92.85$86.42 09/24$63.85–$109.85$90.90--
$340.00Dec 18$92.30$95.90$94.10$78.33 08/20$67.40–$111.05$92.30--
$340.00Feb 19$96.60$99.50$98.05$75.10 08/14$74.60–$115.05$96.60--
$350.00Oct 16$101.50$103.30$102.40$106.84 09/03$68.65–$118.50$102.40--
$350.00Dec 18$101.70$105.30$103.50$97.49 09/10$75.55–$120.45$101.70--
$350.00Feb 19$105.10$108.10$106.60$78.90 08/13$82.35–$124.00$105.10--
$360.00Oct 16$111.10$113.30$112.20$104.61 08/31$78.80–$128.60$111.10--
$360.00Dec 18$111.30$114.80$113.05$83.80 08/05$83.95–$130.10$111.30--

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 437
Total Puts 345
Put/Call Ratio 0.79
Net Difference 92

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,543
Total Puts 2,106
Average Put/Call Ratio 1.63
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