Tour v531
MKSI
MKS INC
$214.83 -5.99%
$214.00 (-0.39%)🌙
as of 10/16 11:09 PM
(10/14 18:34) ◀
|
Friday, October 16, 2026 (11:09pm)
January 2026
|
▶
◀ 10/16 23:09

Option Volume

Detail
ℹ
Current (10/16) 1,408
Calls: 769 (55%)
Puts: 639 (45%)
Prior (10/14) 1,491
Calls: 949 (64%)
Puts: 542 (36%)
Current vs Prior -5.57%
Calls: -18.97% (Calls)
Puts: +17.90% (Puts)
Prior 7-Day Total 5,255
Calls: 2,599 (49%)
Puts: 2,656 (51%)
Prior 7-Day Average 750
Calls: 371 (49%)
Puts: 379 (51%)
Current vs Prior 7-Day Avg +87.55%
Calls: +107.12%
Puts: +68.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/16) $1.98M
Calls: $993.2K (50%)
Puts: $986.9K (50%)
Prior (10/14) $1.87M
Calls: $1.16M (62%)
Puts: $712.6K (38%)
Current vs Prior +5.67%
Calls: -14.47%
Puts: +38.49%
Prior 7-Day Total $6.45M
Calls: $3.23M (50%)
Puts: $3.22M (50%)
Prior 7-Day Average $920.9K
Calls: $461.1K (50%)
Puts: $459.8K (50%)
Current vs Prior 7-Day Avg +115.02%
Calls: +115.41%
Puts: +114.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 0.83
Prior (10/14) 0.57
Current vs Prior +45.49%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -42.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/16) 3,979
Calls: 1,659 (42%)
Puts: 2,320 (58%)
Prior (10/14) 4,983
Calls: 2,919 (59%)
Puts: 2,064 (41%)
Current vs Prior -20.15%
Prior 7-Day Total 23,554
Calls: 16,827 (71%)
Puts: 6,727 (29%)
Prior 7-Day Average 3,364
Calls: 2,403 (71%)
Puts: 961 (29%)
Current vs Prior 7-Day Avg +18.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.86% | 18.11%4.86% | 18.11%
Prior 6.82% | 16.95%6.82% | 16.95%
Current vs Prior +165.39% | +30.99%-28.71% | +6.82%
Prior 7-Day Avg 8.19% | 17.81%8.19% | 17.81%
Current vs 7-Day Avg +120.98% | +24.69%-40.64% | +1.69%
Prior 7-Day Eod 6.82% | 16.95%6.82% | 16.95%
Current vs 7-Day Eod +165.39% | +30.99%-28.71% | +6.82%
Sentiment BEARISHBULLISH

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

Dollar volume significantly above 7-day average (115% higher). Volume explosion - 88% above 7-day average (1,408 vs avg 750). P/C ratio rising 45% - increased hedging/bearish positioning. Declining open interest (down 20%) indicates positions being closed.

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 BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 9.3%, best 8.6%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2024.6026.80$25.708.6%20.60--
$240.00Nov 2030.7033.70$32.209.3%10.68619
$250.00Nov 2038.5042.40$40.459.6%20.76118
$250.00Oct 1633.8037.30$35.559.8%40.9086

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. 11 found (avg delta 0.73, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 164.006.50$5.2547.6%530.74548
$200.00Nov 2023.6027.20$25.4014.2%70.681
$210.00Nov 2018.4021.20$19.8014.1%150.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1613.8017.30$15.5522.5%20.97--
$250.00Oct 1633.8037.30$35.559.8%40.9086
$240.00Oct 1623.6027.30$25.4514.5%10.8981
$220.00Oct 163.806.60$5.2053.8%700.77659
$250.00Nov 2038.5042.40$40.459.6%20.76118

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 738, top 155)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 160.002.25$1.13199.1%1550.12219
$230.00Nov 2010.0012.90$11.4525.3%790.41110
$210.00Oct 164.006.50$5.2547.6%530.74548
$220.00Nov 2013.6016.10$14.8516.8%230.506
$210.00Nov 2018.4021.20$19.8014.1%150.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 207.108.70$7.9020.3%1020.28113
$210.00Nov 2012.8014.80$13.8014.5%1020.4123
$200.00Nov 208.5011.90$10.2033.3%870.329
$220.00Oct 163.806.60$5.2053.8%700.77659
$185.00Nov 204.405.90$5.1529.1%160.201

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 644.5%, max 661.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 16Nov 20488.6%64.1%661.8%2717
$210.00Oct 16Nov 20441.5%62.2%609.8%68548
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 16Nov 20488.6%64.1%661.8%75887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.94, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Nov 20$3.40$6.60$3.4050%1.94$223.40
$200.00$210.00Nov 20$5.60$4.40$5.6068%0.79$205.60
$210.00$220.00Nov 20$4.95$5.05$4.9559%1.02$214.95
$210.00$220.00Oct 16$4.10$5.90$4.1074%1.44$214.10
$230.00$240.00Nov 20$3.30$6.70$3.3041%2.03$233.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$6.50$3.50$6.5068%0.54$233.50
$185.00$180.00Nov 20$0.85$4.15$0.8520%4.88$184.15
$210.00$200.00Nov 20$3.60$6.40$3.6042%1.78$206.40
$195.00$190.00Nov 20$1.45$3.55$1.4528%2.45$193.55
$190.00$185.00Nov 20$1.30$3.70$1.3024%2.85$188.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.85, avg 0.42)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$0.90$0.90$9.1075%0.10$220.90
$240.00$250.00Nov 20$2.55$2.55$7.4567%0.34$242.55
$230.00$240.00Nov 20$3.30$3.30$6.7059%0.49$233.30
$220.00$230.00Nov 20$3.40$3.40$6.6050%0.52$223.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$2.30$2.30$2.7068%0.85$197.70
$190.00$185.00Nov 20$1.30$1.30$3.7076%0.35$188.70
$195.00$190.00Nov 20$1.45$1.45$3.5572%0.41$193.55
$210.00$200.00Nov 20$3.60$3.60$6.4058%0.56$206.40
$185.00$180.00Nov 20$0.85$0.85$4.1580%0.20$184.15

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.96% of stock, avg 12.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$1.15$5.20$6.35$213.65$226.352.96%
$230.00Oct 16$0.25$15.55$15.80$214.20$245.807.35%
$210.00Nov 20$19.80$13.80$33.60$176.40$243.6015.64%
$220.00Nov 20$14.85$19.10$33.95$186.05$253.9515.80%
$200.00Nov 20$25.40$10.20$35.60$164.40$235.6016.57%
$230.00Nov 20$11.45$25.70$37.15$192.85$267.1517.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 5.00% of stock, avg 8.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$185.00Nov 20$5.60$5.15$10.75$174.25$260.75
$250.00$190.00Nov 20$5.60$6.45$12.05$177.95$262.05
$250.00$195.00Nov 20$5.60$7.90$13.50$181.50$263.50
$240.00$185.00Nov 20$8.15$5.15$13.30$171.70$253.30
$240.00$190.00Nov 20$8.15$6.45$14.60$175.40$254.60
$240.00$195.00Nov 20$8.15$7.90$16.05$178.95$256.05
$250.00$200.00Nov 20$5.60$10.20$15.80$184.20$265.80
$240.00$200.00Nov 20$8.15$10.20$18.35$181.65$258.35
$230.00$185.00Nov 20$11.45$5.15$16.60$168.40$246.60
$230.00$190.00Nov 20$11.45$6.45$17.90$172.10$247.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.94, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/200240/250Nov 20$4.85$5.1535%0.94$195.15$244.85
185/190240/250Nov 20$3.85$6.1544%0.63$186.15$243.85
180/185240/250Nov 20$3.40$6.6048%0.52$181.60$243.40
190/195240/250Nov 20$4.00$6.0040%0.67$191.00$244.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 2.12, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$3.20$6.8068%2.12
$220.00$230.00$240.00Nov 20$0.10$9.9017%99.00
$200.00$210.00$220.00Nov 20$0.65$9.3518%14.38
$230.00$240.00$250.00Nov 20$0.75$9.2516%12.33
$210.00$220.00$230.00Nov 20$1.55$8.4518%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$0.20$9.806%49.00
$185.00$190.00$195.00Nov 20$0.15$4.858%32.33
$180.00$185.00$190.00Nov 20$0.45$4.557%10.11
$210.00$220.00$230.00Nov 20$1.30$8.7018%6.69
$190.00$195.00$200.00Nov 20$0.85$4.159%4.88

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 $-5.65, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Nov 20-$3.05$6.95
$230.00$240.001:2Oct 16-$2.01$7.99
$230.00$240.001:2Nov 20-$4.85$5.15
$220.00$230.001:2Nov 20-$8.05$1.95
$210.00$220.001:2Nov 20-$9.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Oct 16-$5.65$4.35
$185.00$180.001:2Nov 20-$3.45$1.55
$190.00$185.001:2Nov 20-$3.85$1.15
$210.00$200.001:2Nov 20-$6.60$3.40
$220.00$210.001:2Nov 20-$8.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.65%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$10.000.417.1%4.65%11.72%79110
$220.00Nov 20$13.600.502.4%6.33%8.74%236
$240.00Nov 20$6.900.3311.7%3.21%14.93%1--
$250.00Nov 20$4.800.2516.4%2.23%18.61%154

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, 192 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 05-21 call last traded $53.40 on 09/21 (now $25.50/$27.50) — try a limit near $26.50. Also watch the $220.00 08-20 call last traded $103.50 on 08/21 (now $43.50/$47.50) — try a limit near $45.50; the $230.00 01-15 call last traded $66.94 on 10/02 (now $16.90/$18.80) — try a limit near $17.85. Most tradeable put: the $260.00 11-19 put last traded $48.03 on 10/02 (now $72.00/$74.40) — try a limit near $72.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$4.00$6.50$5.25$47.25 09/21$5.25–$71.80$5.25548
$210.00Dec 18$22.80$25.60$24.20$116.40 08/17$24.20–$77.20$24.201
$220.00Oct 16$0.00$2.30$1.15$63.30 10/02$1.15–$61.45$1.1511
$220.00Dec 18$18.10$20.60$19.35$110.14 08/17$19.35–$68.80$19.354
$220.00Feb 19$26.30$30.50$28.40$80.00 10/02$28.40–$76.60$28.40--
$220.00May 21$36.00$38.30$37.15$72.70 08/28$37.15–$86.10$37.15--
$220.00Aug 20$43.50$47.50$45.50$103.50 08/21$45.50–$93.50$45.502
$220.00Nov 19$50.00$52.40$51.20$87.00 08/31$51.20–$101.15$51.20--
$220.00Nov 20$13.60$16.10$14.85--$14.85–$14.85—$13.606
$220.00Jan 15$20.70$22.80$21.75--$21.75–$21.75—$20.7046
$200.00Nov 20$23.60$27.20$25.40--$25.40–$25.40—$23.601
$230.00Oct 16$0.00$0.50$0.25$53.70 10/02$0.25–$51.50$0.25--
$230.00Nov 20$10.00$12.90$11.45$44.80 09/29$11.45–$57.15$11.45110
$230.00Dec 18$13.00$17.00$15.00$42.25 09/03$15.00–$60.85$15.00--
$230.00Jan 15$16.90$18.80$17.85$66.94 10/02$17.85–$64.30$17.8540
$230.00Feb 19$22.60$26.50$24.55$55.80 09/25$24.55–$69.50$24.55--
$230.00Apr 16$27.70$31.80$29.75$44.02 09/15$29.75–$75.55$29.75--
$230.00May 21$31.50$34.30$32.90$67.90 08/28$32.90–$79.80$32.90--
$230.00Nov 19$46.00$50.50$48.25$81.90 08/28$48.25–$95.50$48.25--
$240.00Oct 16$0.00$2.25$1.13$19.04 09/18$1.13–$41.70$1.13219
$240.00Nov 20$6.90$9.40$8.15$20.50 09/15$8.15–$49.05$8.15--
$240.00Apr 16$24.10$28.20$26.15$39.92 09/15$26.15–$69.60$26.15--
$240.00May 21$28.50$30.80$29.65$68.60 08/28$29.65–$73.50$29.65--
$240.00Nov 19$42.50$45.30$43.90$77.50 08/28$43.90–$90.00$43.90--
$250.00Oct 16$0.00$2.15$1.08$32.95 10/02$1.08–$32.75$1.08--
$250.00Nov 20$4.80$6.40$5.60$30.70 09/25$5.60–$42.05$5.6054
$250.00Dec 18$8.60$11.20$9.90$28.80 09/14$9.90–$46.30$9.90--
$250.00Jan 15$10.10$12.60$11.35$52.30 10/02$11.35–$50.45$11.35--
$250.00May 21$25.50$27.50$26.50$53.40 09/21$26.50–$68.05$26.5023
$250.00Nov 19$40.00$42.10$41.05$69.34 09/02$41.05–$85.25$41.05--
$260.00Oct 16$0.00$1.15$0.57$14.80 09/30$0.57–$23.70$0.57--
$260.00Nov 20$3.30$5.20$4.25$25.60 09/30$4.25–$35.50$4.25179
$260.00Dec 18$5.20$9.50$7.35$35.90 10/01$7.35–$40.25$7.35--
$260.00Jan 15$8.30$10.20$9.25$36.00 09/25$9.25–$44.60$9.25--
$260.00Feb 19$13.30$17.30$15.30$67.00 08/19$15.30–$50.90$15.30--
$260.00Apr 16$18.40$22.20$20.30$68.50 08/20$20.30–$58.15$20.30--
$260.00May 21$22.00$24.60$23.30$54.00 08/28$23.30–$62.95$23.30--
$260.00Aug 20$29.50$34.00$31.75$67.00 09/08$31.75–$72.40$31.75--
$260.00Nov 19$37.00$39.10$38.05$83.00 10/02$38.05–$80.75$38.05--
$270.00Oct 16$0.00$1.15$0.57$19.10 10/02$0.20–$17.60$0.57--
$270.00Nov 20$1.35$5.20$3.28$32.39 10/02$3.28–$29.90$3.28--
$270.00Dec 18$3.80$7.60$5.70$35.40 10/02$5.70–$35.05$5.70--
$270.00Jan 15$6.30$8.30$7.30$39.36 10/02$7.30–$39.20$7.30--
$270.00Feb 19$11.10$15.00$13.05$40.29 10/01$13.05–$45.70$13.05--
$270.00May 21$19.50$22.00$20.75$41.00 09/18$20.75–$57.85$20.75--
$270.00Aug 20$27.00$31.50$29.25$61.90 09/08$29.25–$67.50$29.25--
$270.00Nov 19$34.00$36.40$35.20$60.00 09/03$35.20–$76.25$35.20--
$280.00Oct 16$0.00$2.15$1.08$12.50 10/02$0.43–$13.25$1.08--
$280.00Nov 20$1.15$3.00$2.08$26.97 10/02$2.08–$24.85$2.08169
$280.00Dec 18$3.90$6.40$5.15$30.95 10/02$5.15–$29.95$5.15154
$280.00Jan 15$4.90$6.70$5.80$34.88 10/02$5.80–$34.60$5.8056
$280.00Feb 19$8.80$12.90$10.85$36.02 10/01$10.85–$41.15$10.85--
$280.00May 21$17.00$19.60$18.30$41.00 09/21$18.30–$53.80$18.30--
$280.00Aug 20$24.50$29.00$26.75$91.40 08/10$26.75–$63.40$26.75--
$280.00Nov 19$31.00$33.80$32.40$69.00 08/28$32.40–$72.25$32.40--
$290.00Oct 16$0.00$2.15$1.08$9.22 10/02$1.08–$10.40$1.08--
$290.00Nov 20$0.00$3.90$1.95$18.35 10/01$1.95–$20.65$1.95--
$290.00Dec 18$1.65$5.50$3.58$19.05 09/25$3.58–$26.20$3.58--
$290.00Jan 15$3.00$7.20$5.10$31.26 10/02$5.10–$30.35$5.10--
$290.00Feb 19$7.20$11.30$9.25$26.70 09/01$9.25–$37.45$9.25--
$290.00May 21$15.00$17.50$16.25$41.26 09/25$16.25–$49.35$16.25--
$290.00Aug 20$22.10$27.00$24.55$46.30 09/01$24.55–$59.50$24.55--
$290.00Nov 19$29.00$31.50$30.25$66.20 08/28$30.25–$68.50$30.25--
$300.00Oct 16$0.00$2.15$1.08$4.00 10/02$0.63–$7.40$1.08--
$300.00Nov 20$0.00$3.30$1.65$16.20 10/02$1.65–$17.35$1.65--
$300.00Dec 18$0.65$4.80$2.73$23.80 10/02$2.73–$22.30$2.73--
$300.00Jan 15$2.15$6.30$4.22$16.50 09/18$4.22–$26.65$4.22--
$300.00Feb 19$5.80$10.00$7.90$34.85 10/02$7.90–$32.90$7.90--
$300.00May 21$13.50$15.60$14.55$39.70 09/29$14.55–$45.80$14.55--
$300.00Aug 20$20.30$25.00$22.65$46.50 09/30$22.65–$55.75$22.65--
$300.00Nov 19$27.50$29.30$28.40$62.80 08/28$28.40–$64.75$28.40--
$310.00Oct 16$0.00$0.05$0.03$2.50 10/02$0.03–$6.10$0.03--
$310.00Nov 20$0.00$3.20$1.60$14.00 10/02$1.60–$14.55$1.60--
$310.00Dec 18$0.45$4.50$2.48$14.43 09/01$2.48–$19.55$2.48--
$310.00Jan 15$1.40$5.70$3.55$19.20 10/01$3.55–$23.15$3.55--
$310.00Feb 19$4.60$8.70$6.65$31.00 10/02$6.65–$29.65$6.65--
$310.00Apr 16$8.60$12.60$10.60$35.30 09/08$10.60–$36.95$10.60--
$310.00May 21$12.00$14.00$13.00$41.30 09/08$13.00–$42.25$13.00--
$310.00Aug 20$18.10$23.00$20.55$39.50 09/03$20.55–$52.25$20.55--
$310.00Nov 19$25.00$27.40$26.20$70.20 08/25$26.20–$61.25$26.20--
$320.00Oct 16$0.00$0.05$0.03$1.65 10/02$0.03–$4.30$0.03--
$320.00Nov 20$0.00$2.90$1.45$11.41 10/02$1.45–$12.10$1.45--
$320.00Dec 18$0.00$3.90$1.95$11.42 09/30$1.95–$16.60$1.95--
$320.00Jan 15$0.70$5.10$2.90$21.00 10/02$2.90–$20.45$2.90--
$320.00Feb 19$3.70$7.70$5.70$19.80 09/21$5.70–$26.35$5.70--
$320.00Apr 16$7.30$11.40$9.35$26.04 09/24$9.35–$33.70$9.35--
$320.00May 21$10.50$12.50$11.50$39.90 10/02$11.50–$38.90$11.50--
$320.00Nov 19$23.00$25.60$24.30$54.34 09/08$24.30–$58.00$24.30--
$330.00Oct 16$0.00$1.15$0.57$0.82 09/21$0.53–$3.30$0.57--
$330.00Nov 20$0.25$2.95$1.60$9.26 10/02$1.60–$10.65$1.60--
$330.00Dec 18$0.00$3.80$1.90$10.70 09/29$1.90–$14.55$1.90--
$330.00Jan 15$0.30$4.60$2.45$12.26 09/21$2.45–$18.15$2.45--
$330.00Feb 19$2.80$7.00$4.90$24.85 10/02$4.90–$23.70$4.90--
$330.00Apr 16$6.20$10.20$8.20$25.95 09/29$8.20–$30.80$8.20--
$330.00Aug 20$15.00$20.00$17.50$39.00 08/28$17.50–$45.75$17.50--
$340.00Oct 16$0.00$2.15$1.08$0.57 09/21$0.57–$2.60$0.57--
$340.00Nov 20$0.00$2.85$1.43$5.50 10/02$1.43–$8.50$1.43--
$340.00Dec 18$0.00$3.40$1.70$11.25 10/02$1.70–$12.10$1.70--
$340.00Jan 15$0.45$4.20$2.33$15.24 10/02$2.33–$16.20$2.33--
$340.00Feb 19$1.90$6.20$4.05$42.80 08/18$4.05–$21.15$4.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$0.00$2.30$1.15$0.38 10/02$0.50–$6.75$0.38--
$210.00Nov 20$12.80$14.80$13.80$8.55 09/10$2.58–$13.85$12.8023
$210.00Dec 18$16.90$19.60$18.25$7.66 10/01$4.70–$18.25$16.9076
$210.00Jan 15$18.50$22.10$20.30$9.70 09/30$6.40–$20.30$18.50--
$210.00Apr 16$27.90$31.60$29.75$19.40 09/08$13.75–$29.75$27.90--
$210.00May 21$30.50$33.00$31.75$25.50 08/28$16.15–$31.75$30.50--
$210.00Aug 20$36.00$40.50$38.25$28.00 09/10$21.10–$38.25$36.00--
$220.00Oct 16$3.80$6.60$5.20$0.30 10/02$0.55–$10.30$3.80659
$220.00Nov 20$18.00$20.20$19.10$3.90 10/02$3.28–$19.10$18.00228
$220.00Dec 18$22.10$24.90$23.50$16.90 09/03$6.00–$23.50$22.1089
$220.00Jan 15$24.60$26.00$25.30$8.60 10/02$7.95–$25.30$24.60110
$220.00May 21$36.00$38.50$37.25$26.15 09/08$19.40–$37.25$36.00--
$220.00Nov 19$46.00$48.70$47.35$36.46 09/08$30.00–$47.35$46.00--
$200.00Oct 16$0.00$2.35$1.18$0.25 10/02$0.48–$4.22$0.25--
$200.00Nov 20$8.50$11.90$10.20$1.90 10/02$1.15–$10.40$8.509
$200.00Dec 18$12.40$14.80$13.60$9.60 09/18$2.80–$13.60$12.405
$200.00Jan 15$14.40$16.00$15.20$16.00 09/15$4.50–$15.80$15.2014
$200.00Feb 19$18.80$23.00$20.90$14.50 08/28$7.30–$20.90$18.80--
$200.00May 21$25.50$27.90$26.70--$26.70–$26.70—$25.506
$230.00Oct 16$13.80$17.30$15.55$0.55 10/02$0.45–$15.55$13.80--
$230.00Nov 20$24.60$26.80$25.70$8.02 10/01$4.97–$25.70$24.60--
$230.00Dec 18$28.30$30.40$29.35$17.89 08/20$8.10–$29.35$28.3010
$230.00Jan 15$30.60$32.00$31.30$16.50 09/29$10.55–$31.30$30.6016
$230.00Feb 19$35.00$38.50$36.75$22.30 09/11$14.65–$36.75$35.002
$230.00Apr 16$39.00$43.20$41.10$27.16 09/08$19.65–$41.10$39.00--
$230.00May 21$42.00$44.50$43.25$28.96 09/29$22.70–$43.25$42.00--
$195.00Oct 16$0.00$2.20$1.10$0.40 10/02$0.53–$3.10$0.40--
$195.00Nov 20$7.10$8.70$7.90$2.70 09/30$1.60–$9.05$7.10113
$195.00Dec 18$10.90$13.20$12.05$12.20 09/15$2.65–$12.15$12.05--
$195.00Jan 15$12.90$14.00$13.45$14.20 09/15$3.88–$14.00$13.454
$195.00Feb 19$16.60$20.70$18.65$14.50 08/28$6.30–$18.65$16.60--
$190.00Oct 16$0.00$2.15$1.08$0.35 10/02$0.45–$2.65$0.35--
$190.00Dec 18$9.10$11.40$10.25$4.04 10/01$1.95–$10.70$9.106
$190.00Jan 15$11.20$12.00$11.60$12.35 09/15$3.18–$12.85$11.60--
$190.00Feb 19$14.60$18.60$16.60$11.00 09/10$5.35–$16.60$14.60--
$190.00Aug 20$25.50$30.50$28.00$26.75 09/15$15.15–$28.00$26.75--
$240.00Oct 16$23.60$27.30$25.45$1.05 10/02$0.85–$25.45$23.6081
$240.00Nov 20$30.70$33.70$32.20$7.40 10/02$6.60–$32.20$30.70619
$240.00Dec 18$35.10$37.20$36.15$16.04 10/01$10.55–$36.15$35.10--
$240.00Jan 15$36.60$38.60$37.60$21.50 09/11$13.30–$37.60$36.60--
$240.00Apr 16$45.70$49.00$47.35$43.25 09/15$23.20–$47.35$45.70--
$240.00May 21$48.50$50.80$49.65$47.05 09/15$26.45–$49.65$48.5013
$185.00Nov 20$4.40$5.90$5.15--$5.15–$5.15—$4.401
$185.00Dec 18$7.70$9.30$8.50--$8.50–$8.50—$7.704
$180.00Nov 20$2.20$6.40$4.30--$4.30–$4.30—$2.209
$180.00Jan 15$7.90$8.80$8.35--$8.35–$8.35—$7.906
$250.00Oct 16$33.80$37.30$35.55$1.65 10/02$1.08–$35.55$33.8086
$250.00Nov 20$38.50$42.40$40.45$17.71 09/29$9.50–$40.45$38.50118
$250.00Dec 18$41.50$45.50$43.50$23.20 08/27$13.45–$43.50$41.50--
$250.00Jan 15$44.00$45.80$44.90$22.47 10/01$16.80–$44.90$44.00--
$250.00Feb 19$48.00$52.20$50.10$40.00 09/14$21.85–$50.10$48.00--
$260.00Oct 16$43.60$47.10$45.35$3.30 10/02$2.73–$45.35$43.60--
$260.00Nov 20$47.00$50.10$48.55$13.88 10/02$13.25–$48.55$47.00--
$260.00Dec 18$49.50$53.20$51.35$23.90 10/01$17.40–$51.35$49.50--
$260.00Jan 15$51.50$53.60$52.55$21.06 10/02$20.60–$52.55$51.50--
$260.00Nov 19$72.00$74.40$73.20$48.03 10/02$47.75–$73.20$72.003
$270.00Oct 16$53.80$57.10$55.45$6.40 10/02$4.90–$55.45$53.80--
$270.00Nov 20$55.80$59.00$57.40$29.60 09/09$17.30–$57.40$55.80--
$270.00Dec 18$58.00$61.10$59.55$33.70 09/08$21.80–$59.55$58.00--
$270.00Jan 15$59.60$61.70$60.65$32.30 10/01$25.00–$60.65$59.60--
$270.00May 21$69.50$71.80$70.65$61.35 09/14$40.25–$70.65$69.50--
$270.00Aug 20$74.50$79.00$76.75$46.16 10/02$47.25–$76.75$74.50--
$280.00Oct 16$63.60$67.00$65.30$10.38 10/02$9.10–$65.30$63.60--
$280.00Nov 20$65.00$68.80$66.90$22.41 10/02$22.05–$66.90$65.00--
$280.00Dec 18$66.90$70.00$68.45$40.10 09/08$26.70–$68.45$66.90--
$280.00Jan 15$68.10$71.90$70.00$30.88 10/02$29.90–$70.00$68.105
$280.00Feb 19$71.50$75.30$73.40$57.43 09/02$35.60–$73.40$71.50--
$280.00Apr 16$75.00$78.20$76.60$52.70 09/08$41.85–$76.60$75.00--
$280.00May 21$77.50$79.50$78.50$67.95 09/14$45.45–$78.50$77.50--
$290.00Oct 16$73.80$77.00$75.40$22.47 08/13$14.70–$75.40$73.80--
$290.00Nov 20$74.50$78.20$76.35$28.50 10/02$27.40–$76.35$74.505
$290.00Dec 18$75.70$79.00$77.35$32.00 10/02$32.30–$77.35$75.70--
$290.00Jan 15$77.00$80.80$78.90$40.85 10/01$35.45–$78.90$77.00--
$290.00Feb 19$79.60$83.80$81.70$62.83 09/02$41.30–$81.70$79.60--
$290.00Nov 19$94.00$96.40$95.20$83.40 09/01$64.75–$95.20$94.00--
$300.00Oct 16$83.60$87.10$85.35$38.40 09/29$21.90–$85.35$83.60--
$300.00Nov 20$84.10$87.90$86.00$42.90 10/01$33.35–$86.00$84.10--
$300.00Dec 18$85.00$89.00$87.00$39.41 10/02$38.20–$87.00$85.00--
$300.00Feb 19$88.50$92.30$90.40$59.90 08/21$47.10–$90.40$88.50--
$300.00May 21$93.50$95.40$94.45$81.20 09/03$57.20–$94.45$93.50--
$300.00Aug 20$98.00$102.50$100.25$76.46 08/10$64.40–$100.25$98.00--
$300.00Nov 19$101.50$104.00$102.75$84.30 08/21$70.75–$102.75$101.50--
$310.00Oct 16$93.40$97.40$95.40$65.60 09/18$30.50–$95.40$93.40--
$310.00Dec 18$94.50$98.50$96.50$53.20 10/01$44.75–$96.50$94.50--
$310.00Nov 19$109.50$112.00$110.75$97.40 09/01$76.75–$110.75$109.50--
$320.00Oct 16$103.40$107.40$105.40$62.90 09/21$39.55–$105.40$103.40--
$320.00Nov 20$103.70$107.50$105.60$68.46 09/24$47.65–$105.60$103.70--
$320.00Dec 18$104.10$108.20$106.15$80.76 09/01$51.90–$106.15$104.10--
$320.00Jan 15$104.80$108.70$106.75$54.67 08/13$54.90–$106.75$104.80--
$320.00Aug 20$114.00$118.50$116.25$89.90 09/21$77.00–$116.25$114.00--
$330.00Oct 16$113.40$117.40$115.40$72.27 09/04$49.15–$115.40$113.40--
$330.00Nov 20$113.30$117.60$115.45$77.34 09/24$55.65–$115.45$113.30--
$330.00Dec 18$113.90$117.90$115.90$71.55 08/20$59.60–$115.90$113.90--
$330.00Feb 19$115.50$119.70$117.60$72.30 08/18$67.25–$117.60$115.50--
$340.00Oct 16$123.60$127.10$125.35$85.73 08/31$59.10–$125.35$123.60--
$340.00Nov 20$123.40$127.80$125.60$86.42 09/24$63.85–$125.60$123.40--
$340.00Dec 18$123.70$127.70$125.70$78.33 08/20$67.40–$125.70$123.70--
$340.00Feb 19$124.80$129.10$126.95$75.10 08/14$74.60–$126.95$124.80--
$350.00Oct 16$133.60$137.10$135.35$106.84 09/03$68.65–$135.35$133.60--
$350.00Dec 18$133.60$137.70$135.65$97.49 09/10$75.55–$135.65$133.60--

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 769
Total Puts 639
Put/Call Ratio 0.83
Net Difference 130

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,599
Total Puts 2,656
Average Put/Call Ratio 1.45
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