Tour v531
MKSI
MKS INC
$234.50 -5.28%
(10/13 18:33) ◀
|
Wednesday, October 14, 2026 (6:34pm)
January 2026
|
▶ (10/16 23:09)
◀ 10/14 18:34 ▶

Option Volume

Detail
ℹ
Current (10/14) 1,491
Calls: 949 (64%)
Puts: 542 (36%)
Prior (10/13) 782
Calls: 437 (56%)
Puts: 345 (44%)
Current vs Prior +90.66%
Calls: +117.16% (Calls)
Puts: +57.10% (Puts)
Prior 7-Day Total 4,014
Calls: 1,735 (43%)
Puts: 2,279 (57%)
Prior 7-Day Average 573
Calls: 247 (43%)
Puts: 325 (57%)
Current vs Prior 7-Day Avg +160.01%
Calls: +282.88%
Puts: +66.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $1.87M
Calls: $1.16M (62%)
Puts: $712.6K (38%)
Prior (10/13) $1.12M
Calls: $742.0K (66%)
Puts: $375.3K (34%)
Current vs Prior +67.72%
Calls: +56.50%
Puts: +89.89%
Prior 7-Day Total $4.90M
Calls: $2.30M (47%)
Puts: $2.60M (53%)
Prior 7-Day Average $700.4K
Calls: $329.1K (47%)
Puts: $371.3K (53%)
Current vs Prior 7-Day Avg +167.56%
Calls: +252.86%
Puts: +91.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.57
Prior (10/13) 0.79
Current vs Prior -27.66%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg -65.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14) 4,983
Calls: 2,919 (59%)
Puts: 2,064 (41%)
Prior (10/13) 3,507
Calls: 2,094 (60%)
Puts: 1,413 (40%)
Current vs Prior +42.09%
Prior 7-Day Total 21,798
Calls: 16,097 (74%)
Puts: 5,701 (26%)
Prior 7-Day Average 3,114
Calls: 2,299 (74%)
Puts: 814 (26%)
Current vs Prior 7-Day Avg +60.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.82% | 16.95%6.82% | 16.95%
Prior 7.39% | 17.01%7.39% | 17.01%
Current vs Prior -7.70% | -0.32%-7.70% | -0.32%
Prior 7-Day Avg 8.60% | 18.09%8.60% | 18.09%
Current vs 7-Day Avg -20.65% | -6.29%-20.65% | -6.29%
Prior 7-Day Eod 7.39% | 17.01%7.39% | 17.01%
Current vs 7-Day Eod -7.70% | -0.32%-7.70% | -0.32%
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 62% call dollar volume ($1.16M). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (168% higher). Above-average activity with volume up 91% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 10 of results (avg 6.1%, best 0.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2019.7020.60$20.154.5%50.57110
$220.00Nov 2025.0026.30$25.655.1%10.67--
$190.00Oct 1644.0046.40$45.205.3%10.93--
$195.00Oct 1638.7041.40$40.056.7%20.934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2015.1015.20$15.150.7%140.4220
$270.00Nov 2039.3041.40$40.355.2%20.74--
$270.00Oct 1633.9036.30$35.106.8%31.0049
$260.00Nov 2031.2033.70$32.457.7%30.68--
$240.00Nov 2018.7020.50$19.609.2%350.51597

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. 13 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1644.0046.40$45.205.3%10.93--
$195.00Oct 1638.7041.40$40.056.7%20.934
$220.00Nov 2025.0026.30$25.655.1%10.67--
$230.00Oct 166.609.80$8.2039.0%10.65--
$230.00Nov 2019.7020.60$20.154.5%50.57110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1633.9036.30$35.106.8%31.0049
$260.00Oct 1624.1027.20$25.6512.1%40.92127
$250.00Oct 1614.5017.00$15.7515.9%110.8193
$270.00Nov 2039.3041.40$40.355.2%20.74--
$260.00Nov 2031.2033.70$32.457.7%30.68--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 930, top 377)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 160.301.00$0.65107.7%3770.09461
$240.00Nov 2014.6016.50$15.5512.2%2150.49575
$240.00Oct 161.904.90$3.4088.2%380.37193
$270.00Oct 160.000.40$0.20200.0%180.03189
$230.00Nov 2019.7020.60$20.154.5%50.57110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 203.404.90$4.1536.1%870.1552
$220.00Nov 208.6010.90$9.7523.6%700.33214
$240.00Nov 2018.7020.50$19.609.2%350.51597
$230.00Oct 162.404.40$3.4058.8%190.35418
$230.00Nov 2015.1015.20$15.150.7%140.4220

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 41.7%, max 61.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Oct 16Nov 2081.1%58.2%39.4%6110
$240.00Oct 16Nov 2082.2%61.1%34.4%253768
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Oct 16Nov 2095.4%59.2%61.0%20212
$230.00Oct 16Nov 2081.1%58.2%39.4%33438
$240.00Oct 16Nov 2082.2%61.1%34.4%38681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.82, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Nov 20$5.50$4.50$5.5067%0.82$225.50
$230.00$240.00Nov 20$4.60$5.40$4.6057%1.17$234.60
$250.00$260.00Nov 20$2.95$7.05$2.9540%2.39$252.95
$260.00$280.00Nov 20$4.00$16.00$4.0032%4.00$264.00
$230.00$240.00Oct 16$4.80$5.20$4.8065%1.08$234.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$4.40$5.60$4.4064%1.27$235.60
$240.00$230.00Nov 20$4.45$5.55$4.4551%1.25$235.55
$210.00$195.00Nov 20$2.35$12.65$2.3524%5.38$207.65
$250.00$240.00Nov 20$5.90$4.10$5.9060%0.69$244.10
$220.00$210.00Nov 20$3.25$6.75$3.2533%2.08$216.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.17, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$260.00Oct 16$2.75$2.75$17.2563%0.16$242.75
$260.00$270.00Oct 16$0.45$0.45$9.5591%0.05$260.45
$240.00$250.00Nov 20$4.25$4.25$5.7551%0.74$244.25
$260.00$280.00Nov 20$4.00$4.00$16.0068%0.25$264.00
$250.00$260.00Nov 20$2.95$2.95$7.0560%0.42$252.95
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$5.40$5.40$4.6058%1.17$224.60
$220.00$210.00Nov 20$3.25$3.25$6.7567%0.48$216.75
$210.00$195.00Nov 20$2.35$2.35$12.6576%0.19$207.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $11.91, cheapest $11.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$11.9581.1%58.2%
$240.00Oct 16Nov 20$12.1582.2%61.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 16Nov 20$11.7581.1%58.2%
$240.00Oct 16Nov 20$11.8082.2%61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.78% of stock, avg 11.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Oct 16$3.40$7.80$11.20$228.80$251.204.78%
$230.00Oct 16$8.20$3.40$11.60$218.40$241.604.95%
$240.00Nov 20$15.55$19.60$35.15$204.85$275.1514.99%
$230.00Nov 20$20.15$15.15$35.30$194.70$265.3015.05%
$220.00Nov 20$25.65$9.75$35.40$184.60$255.4015.10%
$250.00Nov 20$11.30$25.50$36.80$213.20$286.8015.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.73% of stock, avg 7.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$230.00Oct 16$0.65$3.40$4.05$225.95$264.05
$280.00$230.00Oct 16$0.55$3.40$3.95$226.05$283.95
$240.00$230.00Oct 16$3.40$3.40$6.80$223.20$246.80
$280.00$195.00Nov 20$4.35$4.15$8.50$186.50$288.50
$280.00$210.00Nov 20$4.35$6.50$10.85$199.15$290.85
$260.00$195.00Nov 20$8.35$4.15$12.50$182.50$272.50
$260.00$210.00Nov 20$8.35$6.50$14.85$195.15$274.85
$280.00$220.00Nov 20$4.35$9.75$14.10$205.90$294.10
$260.00$220.00Nov 20$8.35$9.75$18.10$201.90$278.10
$250.00$195.00Nov 20$11.30$4.15$15.45$179.55$265.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.47, avg credit $6.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/210260/280Nov 20$6.35$13.6544%0.47$203.65$266.35
210/220260/280Nov 20$7.25$12.7535%0.57$212.75$267.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 27.57, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 20$0.35$9.6518%27.57
$220.00$230.00$240.00Nov 20$0.90$9.1018%10.11
$240.00$250.00$260.00Nov 20$1.30$8.7017%6.69
$260.00$270.00$280.00Oct 16$0.80$9.203%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$1.05$8.9517%8.52
$250.00$260.00$270.00Nov 20$0.95$9.0514%9.53
$240.00$250.00$260.00Oct 16$1.95$8.0528%4.13
$230.00$240.00$250.00Oct 16$3.55$6.4546%1.82
$230.00$240.00$250.00Nov 20$1.45$8.5518%5.90

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 $-0.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Nov 20-$0.35$19.65
$270.00$280.001:2Oct 16-$0.90$9.10
$250.00$260.001:2Nov 20-$5.40$4.60
$240.00$250.001:2Nov 20-$7.05$2.95
$195.00$230.001:2Oct 16$23.65$11.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Oct 16-$5.85$4.15
$210.00$195.001:2Nov 20-$1.80$13.20
$220.00$210.001:2Nov 20-$3.25$6.75
$230.00$220.001:2Nov 20-$4.35$5.65
$250.00$240.001:2Oct 16$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.23%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Nov 20$14.600.492.4%6.23%8.57%215575
$250.00Nov 20$10.500.406.6%4.48%11.09%522
$260.00Nov 20$7.600.3210.9%3.24%14.12%1--
$280.00Nov 20$3.600.1919.4%1.54%20.94%2--
$240.00Oct 16$1.900.372.4%0.81%3.16%38193
$260.00Oct 16$0.300.0910.9%0.13%11.00%377461

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, 193 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 11-19 call last traded $69.34 on 09/02 (now $51.50/$52.80) — try a limit near $52.15. Also watch the $260.00 11-19 call last traded $83.00 on 10/02 (now $48.00/$49.30) — try a limit near $48.65; the $230.00 11-20 call last traded $44.80 on 09/29 (now $19.70/$20.60) — try a limit near $20.15. Most tradeable put: the $230.00 11-20 put last traded $8.02 on 10/01 (now $15.10/$15.20) — try a limit near $15.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$6.60$9.80$8.20$53.70 10/02$8.20–$51.50$8.20--
$230.00Nov 20$19.70$20.60$20.15$44.80 09/29$20.15–$57.15$20.15110
$230.00Dec 18$23.70$25.10$24.40$42.25 09/03$24.40–$60.85$24.40--
$230.00Jan 15$27.60$28.60$28.10$66.94 10/02$28.10–$64.30$28.10--
$230.00Feb 19$33.40$36.70$35.05$55.80 09/25$35.05–$69.50$35.05--
$230.00Apr 16$39.40$42.60$41.00$44.02 09/15$41.00–$75.55$41.00--
$230.00May 21$42.90$44.90$43.90$67.90 08/28$43.90–$79.80$43.90--
$230.00Nov 19$59.00$60.50$59.75$81.90 08/28$59.75–$95.50$59.75--
$240.00Oct 16$1.90$4.90$3.40$19.04 09/18$3.40–$41.70$3.40193
$240.00Nov 20$14.60$16.50$15.55$20.50 09/15$15.55–$49.05$15.55575
$240.00Apr 16$34.70$38.20$36.45$39.92 09/15$36.45–$69.60$36.45--
$240.00May 21$38.60$40.60$39.60$68.60 08/28$39.60–$73.50$39.60--
$240.00Nov 19$55.00$56.50$55.75$77.50 08/28$55.75–$90.00$55.75--
$240.00Jan 15$22.50$24.10$23.30--$23.30–$23.30—$22.502
$220.00Oct 16$14.60$17.50$16.05$63.30 10/02$16.05–$61.45$16.05--
$220.00Dec 18$29.00$30.60$29.80$110.14 08/17$29.80–$68.80$29.80--
$220.00Feb 19$37.90$41.70$39.80$80.00 10/02$39.80–$76.60$39.80--
$220.00May 21$48.00$49.60$48.80$72.70 08/28$48.80–$86.10$48.80--
$220.00Aug 20$55.00$60.00$57.50$103.50 08/21$57.50–$93.50$57.50--
$220.00Nov 19$62.50$64.80$63.65$87.00 08/31$63.65–$101.15$63.65--
$250.00Oct 16$0.00$3.30$1.65$32.95 10/02$1.65–$32.75$1.65--
$250.00Nov 20$10.50$12.10$11.30$30.70 09/25$11.30–$42.05$11.3022
$250.00Dec 18$15.40$16.50$15.95$28.80 09/14$15.95–$46.30$15.95--
$250.00Jan 15$18.60$20.10$19.35$52.30 10/02$19.35–$50.45$19.3519
$250.00May 21$35.00$36.70$35.85$53.40 09/21$35.85–$68.05$35.85--
$250.00Nov 19$51.50$52.80$52.15$69.34 09/02$52.15–$85.25$52.1517
$210.00Oct 16$23.70$26.70$25.20$47.25 09/21$25.20–$71.80$25.20--
$210.00Dec 18$35.50$36.80$36.15$116.40 08/17$36.15–$77.20$36.15--
$260.00Oct 16$0.30$1.00$0.65$14.80 09/30$0.65–$23.70$0.65461
$260.00Nov 20$7.60$9.10$8.35$25.60 09/30$8.35–$35.50$8.35--
$260.00Dec 18$12.30$13.20$12.75$35.90 10/01$12.75–$40.25$12.75--
$260.00Jan 15$15.00$16.70$15.85$36.00 09/25$15.85–$44.60$15.85--
$260.00Feb 19$21.70$24.70$23.20$67.00 08/19$23.20–$50.90$23.20--
$260.00Apr 16$27.30$30.70$29.00$68.50 08/20$29.00–$58.15$29.00--
$260.00May 21$31.50$33.10$32.30$54.00 08/28$32.30–$62.95$32.30--
$260.00Aug 20$40.00$44.00$42.00$67.00 09/08$42.00–$72.40$42.00--
$260.00Nov 19$48.00$49.30$48.65$83.00 10/02$48.65–$80.75$48.6532
$200.00Nov 19$72.00$74.30$73.15--$73.15–$73.15—$72.004
$270.00Oct 16$0.00$0.40$0.20$19.10 10/02$0.20–$17.60$0.20189
$270.00Nov 20$5.40$6.80$6.10$32.39 10/02$6.10–$29.90$6.10--
$270.00Dec 18$9.00$10.60$9.80$35.40 10/02$9.80–$35.05$9.80122
$270.00Jan 15$12.00$13.90$12.95$39.36 10/02$12.95–$39.20$12.95--
$270.00Feb 19$18.00$21.80$19.90$40.29 10/01$19.90–$45.70$19.90--
$270.00May 21$28.30$29.80$29.05$41.00 09/18$29.05–$57.85$29.05--
$270.00Aug 20$36.50$40.50$38.50$61.90 09/08$38.50–$67.50$38.50--
$270.00Nov 19$44.50$46.10$45.30$60.00 09/03$45.30–$76.25$45.30--
$195.00Oct 16$38.70$41.40$40.05--$40.05–$40.05—$38.704
$280.00Oct 16$0.00$1.10$0.55$12.50 10/02$0.43–$13.25$0.55433
$280.00Nov 20$3.60$5.10$4.35$26.97 10/02$4.35–$24.85$4.35--
$280.00Dec 18$7.20$8.50$7.85$30.95 10/02$7.85–$29.95$7.85--
$280.00Jan 15$10.40$11.50$10.95$34.88 10/02$10.95–$34.60$10.95--
$280.00Feb 19$15.20$19.00$17.10$36.02 10/01$17.10–$41.15$17.10--
$280.00May 21$25.40$26.90$26.15$41.00 09/21$26.15–$53.80$26.15--
$280.00Aug 20$33.50$37.50$35.50$91.40 08/10$35.50–$63.40$35.50--
$280.00Nov 19$41.50$43.10$42.30$69.00 08/28$42.30–$72.25$42.30--
$290.00Oct 16$0.00$2.15$1.08$9.22 10/02$1.08–$10.40$1.08--
$290.00Nov 20$3.30$4.70$4.00$18.35 10/01$4.00–$20.65$4.0013
$290.00Dec 18$5.40$6.80$6.10$19.05 09/25$6.10–$26.20$6.10152
$290.00Jan 15$7.50$9.60$8.55$31.26 10/02$8.55–$30.35$8.55--
$290.00Feb 19$13.30$16.60$14.95$26.70 09/01$14.95–$37.45$14.95--
$290.00May 21$22.90$24.30$23.60$41.26 09/25$23.60–$49.35$23.60--
$290.00Aug 20$30.50$35.00$32.75$46.30 09/01$32.75–$59.50$32.75--
$290.00Nov 19$38.50$42.30$40.40$66.20 08/28$40.40–$68.50$40.40--
$300.00Oct 16$0.00$2.15$1.08$4.00 10/02$0.63–$7.40$1.08--
$300.00Nov 20$1.50$4.10$2.80$16.20 10/02$2.80–$17.35$2.80529
$300.00Dec 18$3.90$7.40$5.65$23.80 10/02$5.65–$22.30$5.65--
$300.00Jan 15$5.80$8.00$6.90$16.50 09/18$6.90–$26.65$6.90--
$300.00Feb 19$11.90$14.40$13.15$34.85 10/02$13.15–$32.90$13.15--
$300.00May 21$20.60$21.90$21.25$39.70 09/29$21.25–$45.80$21.25--
$300.00Aug 20$28.10$32.50$30.30$46.50 09/30$30.30–$55.75$30.30--
$300.00Nov 19$36.00$37.80$36.90$62.80 08/28$36.90–$64.75$36.90--
$310.00Oct 16$0.00$0.05$0.03$2.50 10/02$0.03–$6.10$0.03--
$310.00Nov 20$1.45$2.80$2.13$14.00 10/02$2.13–$14.55$2.1313
$310.00Dec 18$3.60$5.50$4.55$14.43 09/01$4.55–$19.55$4.55--
$310.00Jan 15$4.70$8.40$6.55$19.20 10/01$6.55–$23.15$6.55--
$310.00Feb 19$10.10$12.60$11.35$31.00 10/02$11.35–$29.65$11.35--
$310.00Apr 16$14.50$18.00$16.25$35.30 09/08$16.25–$36.95$16.25--
$310.00May 21$18.30$19.70$19.00$41.30 09/08$19.00–$42.25$19.00--
$310.00Aug 20$25.60$30.00$27.80$39.50 09/03$27.80–$52.25$27.80--
$310.00Nov 19$33.50$35.40$34.45$70.20 08/25$34.45–$61.25$34.45--
$320.00Oct 16$0.00$0.05$0.03$1.65 10/02$0.03–$4.30$0.03--
$320.00Nov 20$0.50$2.55$1.53$11.41 10/02$1.53–$12.10$1.5325
$320.00Dec 18$2.10$5.30$3.70$11.42 09/30$3.70–$16.60$3.70--
$320.00Jan 15$3.60$7.50$5.55$21.00 10/02$5.55–$20.45$5.55--
$320.00Feb 19$8.60$11.00$9.80$19.80 09/21$9.80–$26.35$9.80--
$320.00Apr 16$12.40$16.00$14.20$26.04 09/24$14.20–$33.70$14.20--
$320.00May 21$16.40$17.80$17.10$39.90 10/02$17.10–$38.90$17.10--
$320.00Nov 19$31.00$33.20$32.10$54.34 09/08$32.10–$58.00$32.10--
$330.00Oct 16$0.00$2.15$1.08$0.82 09/21$0.53–$3.30$0.82--
$330.00Nov 20$1.00$2.30$1.65$9.26 10/02$1.65–$10.65$1.65--
$330.00Dec 18$0.90$4.90$2.90$10.70 09/29$2.90–$14.55$2.90--
$330.00Jan 15$2.80$6.80$4.80$12.26 09/21$4.80–$18.15$4.80--
$330.00Feb 19$6.40$10.10$8.25$24.85 10/02$8.25–$23.70$8.25--
$330.00Apr 16$11.20$14.50$12.85$25.95 09/29$12.85–$30.80$12.85--
$330.00Aug 20$21.70$26.00$23.85$39.00 08/28$23.85–$45.75$23.85--
$340.00Oct 16$0.00$2.15$1.08$0.57 09/21$0.57–$2.60$0.57--
$340.00Nov 20$0.00$3.30$1.65$5.50 10/02$1.65–$8.50$1.65--
$340.00Dec 18$0.65$3.00$1.83$11.25 10/02$1.83–$12.10$1.83--
$340.00Jan 15$2.15$6.00$4.08$15.24 10/02$4.08–$16.20$4.08--
$340.00Feb 19$5.50$9.00$7.25$42.80 08/18$7.25–$21.15$7.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$2.40$4.40$3.40$0.55 10/02$0.45–$14.65$2.40418
$230.00Nov 20$15.10$15.20$15.15$8.02 10/01$4.97–$22.30$15.1020
$230.00Dec 18$18.70$19.10$18.90$17.89 08/20$8.10–$26.75$18.70--
$230.00Jan 15$20.50$21.90$21.20$16.50 09/29$10.55–$29.30$20.501
$230.00Feb 19$24.70$28.70$26.70$22.30 09/11$14.65–$33.45$24.70--
$230.00Apr 16$29.40$33.50$31.45$27.16 09/08$19.65–$38.25$29.40--
$230.00May 21$32.50$35.00$33.75$28.96 09/29$22.70–$40.90$32.50--
$230.00Nov 19$43.90$46.20$45.05--$45.05–$45.05—$43.901
$240.00Oct 16$6.20$9.40$7.80$1.05 10/02$0.85–$20.25$6.2084
$240.00Nov 20$18.70$20.50$19.60$7.40 10/02$6.60–$28.30$18.70597
$240.00Dec 18$22.00$24.50$23.25$16.04 10/01$10.55–$32.25$22.00109
$240.00Jan 15$25.00$27.40$26.20$21.50 09/11$13.30–$34.85$25.00--
$240.00Apr 16$34.90$38.80$36.85$43.25 09/15$23.20–$43.95$36.85--
$240.00May 21$38.00$40.60$39.30$47.05 09/15$26.45–$46.95$39.30--
$220.00Oct 16$0.00$2.85$1.43$0.30 10/02$0.55–$10.30$0.30--
$220.00Nov 20$8.60$10.90$9.75$3.90 10/02$3.28–$17.95$8.60214
$220.00Dec 18$13.30$14.60$13.95$16.90 09/03$6.00–$21.70$13.955
$220.00Jan 15$15.70$17.20$16.45$8.60 10/02$7.95–$24.30$15.7060
$220.00May 21$27.50$29.90$28.70$26.15 09/08$19.40–$35.45$27.50--
$220.00Nov 19$38.00$40.80$39.40$36.46 09/08$30.00–$45.75$38.00--
$250.00Oct 16$14.50$17.00$15.75$1.65 10/02$1.08–$26.85$14.5093
$250.00Nov 20$24.30$26.70$25.50$17.71 09/29$9.50–$34.60$24.30119
$250.00Dec 18$28.60$30.50$29.55$23.20 08/27$13.45–$38.40$28.6018
$250.00Jan 15$31.00$33.40$32.20$22.47 10/01$16.80–$41.00$31.00--
$250.00Feb 19$36.10$40.00$38.05$40.00 09/14$21.85–$45.35$38.05--
$210.00Oct 16$0.00$2.20$1.10$0.38 10/02$0.50–$6.75$0.38--
$210.00Nov 20$5.40$7.60$6.50$8.55 09/10$2.58–$13.85$6.5013
$210.00Dec 18$8.60$10.90$9.75$7.66 10/01$4.70–$17.35$8.6030
$210.00Jan 15$11.00$13.30$12.15$9.70 09/30$6.40–$19.30$11.00--
$210.00Apr 16$21.00$23.30$22.15$19.40 09/08$13.75–$28.25$21.00--
$210.00May 21$23.00$25.20$24.10$25.50 08/28$16.15–$30.45$24.10--
$210.00Aug 20$28.50$32.60$30.55$28.00 09/10$21.10–$36.20$28.50--
$260.00Oct 16$24.10$27.20$25.65$3.30 10/02$2.73–$34.20$24.10127
$260.00Nov 20$31.20$33.70$32.45$13.88 10/02$13.25–$41.40$31.20--
$260.00Dec 18$35.00$37.20$36.10$23.90 10/01$17.40–$44.90$35.0017
$260.00Jan 15$37.50$40.00$38.75$21.06 10/02$20.60–$47.50$37.50--
$260.00Nov 19$61.50$64.20$62.85$48.03 10/02$47.75–$69.60$61.50--
$200.00Oct 16$0.00$2.15$1.08$0.25 10/02$0.48–$4.22$0.25--
$200.00Nov 20$2.95$7.00$4.97$1.90 10/02$1.15–$10.40$2.95--
$200.00Dec 18$7.20$8.70$7.95$9.60 09/18$2.80–$13.60$7.95--
$200.00Jan 15$7.90$12.00$9.95$16.00 09/15$4.50–$15.80$9.95--
$200.00Feb 19$12.00$16.20$14.10$14.50 08/28$7.30–$19.50$14.10--
$200.00Apr 16$17.20$19.70$18.45--$18.45–$18.45—$17.202
$270.00Oct 16$33.90$36.30$35.10$6.40 10/02$4.90–$42.30$33.9049
$270.00Nov 20$39.30$41.40$40.35$29.60 09/09$17.30–$48.65$39.30--
$270.00Dec 18$42.10$44.70$43.40$33.70 09/08$21.80–$52.05$42.10--
$270.00Jan 15$44.50$47.20$45.85$32.30 10/01$25.00–$54.60$44.50--
$270.00May 21$57.00$59.40$58.20$61.35 09/14$40.25–$65.90$58.20--
$270.00Aug 20$63.00$66.60$64.80$46.16 10/02$47.25–$71.50$63.00--
$195.00Oct 16$0.00$2.15$1.08$0.40 10/02$0.53–$3.10$0.40--
$195.00Nov 20$3.40$4.90$4.15$2.70 09/30$1.60–$9.05$3.4052
$195.00Dec 18$5.50$8.60$7.05$12.20 09/15$2.65–$12.15$7.05--
$195.00Jan 15$6.70$10.60$8.65$14.20 09/15$3.88–$14.00$8.65--
$195.00Feb 19$10.50$14.50$12.50$14.50 08/28$6.30–$17.55$12.50--
$190.00Oct 16$0.00$2.15$1.08$0.35 10/02$0.45–$2.65$0.35--
$190.00Dec 18$3.40$7.70$5.55$4.04 10/01$1.95–$10.70$4.04--
$190.00Jan 15$5.70$9.50$7.60$12.35 09/15$3.18–$12.85$7.60--
$190.00Feb 19$8.90$13.20$11.05$11.00 09/10$5.35–$16.05$11.00--
$190.00Aug 20$20.00$24.30$22.15$26.75 09/15$15.15–$26.75$22.15--
$280.00Oct 16$43.80$46.30$45.05$10.38 10/02$9.10–$51.15$43.80--
$280.00Nov 20$47.60$50.60$49.10$22.41 10/02$22.05–$56.55$47.60--
$280.00Dec 18$50.30$52.60$51.45$40.10 09/08$26.70–$59.65$50.30--
$280.00Jan 15$52.50$54.80$53.65$30.88 10/02$29.90–$61.95$52.50--
$280.00Feb 19$56.70$60.00$58.35$57.43 09/02$35.60–$66.05$57.43--
$280.00Apr 16$61.00$64.50$62.75$52.70 09/08$41.85–$70.20$61.00--
$280.00May 21$64.00$66.30$65.15$67.95 09/14$45.45–$73.40$65.15--
$290.00Oct 16$53.70$56.40$55.05$22.47 08/13$14.70–$60.35$53.70--
$290.00Nov 20$56.20$60.30$58.25$28.50 10/02$27.40–$64.85$56.20--
$290.00Dec 18$58.70$61.00$59.85$32.00 10/02$32.30–$67.50$58.70--
$290.00Jan 15$60.70$63.00$61.85$40.85 10/01$35.45–$69.80$60.70--
$290.00Feb 19$64.30$67.10$65.70$62.83 09/02$41.30–$73.55$64.306
$290.00Nov 19$81.50$84.50$83.00$83.40 09/01$64.75–$90.00$83.00--
$170.00Dec 18$1.80$3.60$2.70--$2.70–$2.70—$1.8018
$300.00Oct 16$63.70$66.50$65.10$38.40 09/29$21.90–$69.65$63.70--
$300.00Nov 20$65.30$68.60$66.95$42.90 10/01$33.35–$73.40$65.309
$300.00Dec 18$67.40$70.40$68.90$39.41 10/02$38.20–$75.75$67.40--
$300.00Feb 19$72.40$76.00$74.20$59.90 08/21$47.10–$81.40$72.40--
$300.00May 21$78.50$81.30$79.90$81.20 09/03$57.20–$87.80$79.90--
$300.00Aug 20$84.00$88.20$86.10$76.46 08/10$64.40–$92.75$84.00--
$300.00Nov 19$89.00$91.80$90.40$84.30 08/21$70.75–$97.25$89.00--
$160.00Dec 18$0.65$2.20$1.43--$1.43–$1.43—$0.652
$310.00Oct 16$73.70$76.50$75.10$65.60 09/18$30.50–$79.35$73.70--
$310.00Dec 18$76.40$80.20$78.30$53.20 10/01$44.75–$84.45$76.40--
$310.00Nov 19$96.00$99.20$97.60$97.40 09/01$76.75–$104.75$97.40--
$320.00Oct 16$83.70$86.50$85.10$62.90 09/21$39.55–$89.15$83.70--
$320.00Nov 20$84.40$88.20$86.30$68.46 09/24$47.65–$91.45$84.40--
$320.00Dec 18$85.70$89.50$87.60$80.76 09/01$51.90–$93.35$85.70--
$320.00Jan 15$87.00$90.80$88.90$54.67 08/13$54.90–$94.85$87.00--
$320.00Aug 20$99.50$104.00$101.75$89.90 09/21$77.00–$108.00$99.50--
$330.00Oct 16$93.70$96.50$95.10$72.27 09/04$49.15–$99.10$93.70--
$330.00Nov 20$94.10$97.30$95.70$77.34 09/24$55.65–$100.55$94.10--
$330.00Dec 18$95.10$99.00$97.05$71.55 08/20$59.60–$102.45$95.10--
$330.00Feb 19$98.30$102.20$100.25$72.30 08/18$67.25–$106.25$98.30--
$340.00Oct 16$103.70$106.50$105.10$85.73 08/31$59.10–$108.60$103.70--
$340.00Nov 20$103.90$107.80$105.85$86.42 09/24$63.85–$109.85$103.90--
$340.00Dec 18$104.60$108.30$106.45$78.33 08/20$67.40–$111.05$104.60--
$340.00Feb 19$107.30$111.20$109.25$75.10 08/14$74.60–$115.05$107.30--
$350.00Oct 16$113.70$116.40$115.05$106.84 09/03$68.65–$118.50$113.70--
$350.00Dec 18$114.30$117.00$115.65$97.49 09/10$75.55–$120.45$114.30--
$350.00Feb 19$116.50$120.40$118.45$78.90 08/13$82.35–$124.00$116.50--

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 949
Total Puts 542
Put/Call Ratio 0.57
Net Difference 407

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,735
Total Puts 2,279
Average Put/Call Ratio 1.64
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