Tour v528
MKSI
MKS INC
$231.50 -3.25%
$231.65 (+0.06%)🌙
as of 09/15 06:51 PM
(9/14 18:51) ◀
|
Tuesday, September 15, 2026 (6:51pm)
January 2026
|
▶ (9/18 18:45)
◀ 9/15 18:51 ▶

Option Volume

Detail
ℹ
Current (09/15) 1,286
Calls: 1,102 (86%)
Puts: 184 (14%)
Prior (09/14) 627
Calls: 448 (71%)
Puts: 179 (29%)
Current vs Prior +105.10%
Calls: +145.98% (Calls)
Puts: +2.79% (Puts)
Prior 7-Day Total 4,240
Calls: 3,385 (80%)
Puts: 855 (20%)
Prior 7-Day Average 605
Calls: 483 (80%)
Puts: 122 (20%)
Current vs Prior 7-Day Avg +112.31%
Calls: +127.89%
Puts: +50.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $1.89M
Calls: $1.67M (88%)
Puts: $221.0K (12%)
Prior (09/14) $519.0K
Calls: $269.1K (52%)
Puts: $249.9K (48%)
Current vs Prior +264.59%
Calls: +521.01%
Puts: -11.55%
Prior 7-Day Total $4.08M
Calls: $3.08M (75%)
Puts: $1.00M (25%)
Prior 7-Day Average $583.1K
Calls: $440.2K (75%)
Puts: $142.9K (25%)
Current vs Prior 7-Day Avg +224.50%
Calls: +279.63%
Puts: +54.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.17
Prior (09/14) 0.40
Current vs Prior -58.21%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -72.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 4,595
Calls: 2,626 (57%)
Puts: 1,969 (43%)
Prior (09/14) 2,814
Calls: 2,162 (77%)
Puts: 652 (23%)
Current vs Prior +63.29%
Prior 7-Day Total 23,982
Calls: 14,106 (59%)
Puts: 9,876 (41%)
Prior 7-Day Average 3,426
Calls: 2,015 (59%)
Puts: 1,410 (41%)
Current vs Prior 7-Day Avg +34.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 7.47% | 15.79%7.47% | 15.79%
Prior 8.32% | 15.59%8.32% | 15.59%
Current vs Prior -10.15% | +1.28%-10.15% | +1.28%
Prior 7-Day Avg 9.63% | 16.50%9.63% | 16.50%
Current vs 7-Day Avg -22.39% | -4.34%-22.39% | -4.34%
Prior 7-Day Eod 8.32% | 15.59%8.32% | 15.59%
Current vs 7-Day Eod -10.15% | +1.28%-10.15% | +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

Strong bullish conviction with 88% of dollar volume in calls ($1.67M) vs puts ($221.0K). Massive premium surge with dollar volume up 265% vs prior. Dollar volume significantly above 7-day average (224% higher). Unusually high activity with volume up 105% vs prior - elevated interest.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.9%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1634.2037.20$35.708.4%20.82--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1838.0040.60$39.306.6%30.90627
$260.00Oct 1632.7035.70$34.208.8%40.7423

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. 9 found (avg delta 0.74, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1634.2037.20$35.708.4%20.82--
$230.00Oct 1614.5018.10$16.3022.1%30.544
$230.00Sep 184.207.60$5.9057.6%160.541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1827.5030.80$29.1511.3%10.93304
$270.00Sep 1838.0040.60$39.306.6%30.90627
$250.00Sep 1818.5021.30$19.9014.1%30.84439
$240.00Sep 189.9012.90$11.4026.3%50.76--
$260.00Oct 1632.7035.70$34.208.8%40.7423

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 462, top 251)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 163.707.50$5.6067.9%2510.26278
$240.00Oct 1610.0013.60$11.8030.5%560.44200
$230.00Sep 184.207.60$5.9057.6%160.541
$270.00Oct 162.055.80$3.9395.4%60.2064
$250.00Sep 180.002.80$1.40200.0%40.1671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 162.256.20$4.2293.6%550.1845
$220.00Sep 180.204.10$2.15181.4%250.23--
$210.00Sep 180.002.05$1.02201.0%60.11--
$200.00Sep 180.001.75$0.88198.9%50.08--
$230.00Sep 183.306.90$5.1070.6%50.47--

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 32.5%, max 49.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Sep 18Oct 1685.7%57.3%49.5%571
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Sep 18Oct 1675.5%57.9%30.4%28307
$230.00Sep 18Oct 1666.4%56.5%17.6%9116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.55, avg 7.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$230.00Oct 16$19.40$10.60$19.4082%0.55$219.40
$260.00$270.00Oct 16$1.67$8.33$1.6726%4.99$261.67
$230.00$240.00Oct 16$4.50$5.50$4.5054%1.22$234.50
$230.00$250.00Sep 18$4.50$15.50$4.5054%3.44$234.50
$250.00$260.00Oct 16$2.60$7.40$2.6035%2.85$252.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$0.14$9.86$0.1411%70.43$209.86
$240.00$230.00Sep 18$6.30$3.70$6.3076%0.59$233.70
$220.00$210.00Sep 18$1.13$8.87$1.1323%7.85$218.87
$230.00$220.00Sep 18$2.95$7.05$2.9546%2.39$227.05
$230.00$220.00Oct 16$4.35$5.65$4.3546%1.30$225.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.55, avg 0.37)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$3.60$3.60$6.4056%0.56$243.60
$250.00$260.00Oct 16$2.60$2.60$7.4065%0.35$252.60
$260.00$270.00Oct 16$1.67$1.67$8.3374%0.20$261.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$3.55$3.55$6.4565%0.55$216.45
$210.00$200.00Oct 16$2.53$2.53$7.4774%0.34$207.47
$230.00$220.00Oct 16$4.35$4.35$5.6554%0.77$225.65
$230.00$220.00Sep 18$2.95$2.95$7.0554%0.42$227.05
$220.00$210.00Sep 18$1.13$1.13$8.8777%0.13$218.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.98, cheapest $9.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Sep 18Oct 16$10.4066.4%56.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Sep 18Oct 16$9.5566.4%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.75% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Sep 18$5.90$5.10$11.00$219.00$241.004.75%
$250.00Sep 18$1.40$19.90$21.30$228.70$271.309.20%
$230.00Oct 16$16.30$14.65$30.95$199.05$260.9513.37%
$240.00Oct 16$11.80$20.25$32.05$207.95$272.0513.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.98% of stock, avg 5.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Sep 18$1.40$0.88$2.28$197.72$252.28
$250.00$210.00Sep 18$1.40$1.02$2.42$207.58$252.42
$250.00$220.00Sep 18$1.40$2.15$3.55$216.45$253.55
$270.00$200.00Oct 16$3.93$4.22$8.15$191.85$278.15
$250.00$230.00Sep 18$1.40$5.10$6.50$223.50$256.50
$260.00$200.00Oct 16$5.60$4.22$9.82$190.18$269.82
$270.00$210.00Oct 16$3.93$6.75$10.68$199.32$280.68
$260.00$210.00Oct 16$5.60$6.75$12.35$197.65$272.35
$250.00$200.00Oct 16$8.20$4.22$12.42$187.58$262.42
$250.00$210.00Oct 16$8.20$6.75$14.95$195.05$264.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.05, avg credit $4.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210250/260Oct 16$5.13$4.8739%1.05$204.87$255.13
200/210260/270Oct 16$4.20$5.8048%0.72$205.80$264.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 4.49, cheapest $0.75)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$0.90$9.1020%10.11
$240.00$250.00$260.00Oct 16$1.00$9.0018%9.00
$250.00$260.00$270.00Oct 16$0.93$9.0715%9.75
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$1.82$8.1835%4.49
$210.00$220.00$230.00Oct 16$0.80$9.2020%11.50
$220.00$230.00$240.00Sep 18$3.35$6.6554%1.99
$240.00$250.00$260.00Sep 18$0.75$9.2517%12.33
$230.00$240.00$250.00Sep 18$2.20$7.8038%3.55

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 $-6.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 16-$3.00$7.00
$260.00$270.001:2Oct 16-$2.26$7.74
$240.00$250.001:2Oct 16-$4.60$5.40
$230.00$240.001:2Oct 16-$7.30$2.70
$200.00$230.001:2Oct 16$3.10$26.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Oct 16-$6.30$13.70
$250.00$240.001:2Sep 18-$2.90$7.10
$210.00$200.001:2Oct 16-$1.69$8.31
$210.00$200.001:2Sep 18-$0.74$9.26
$220.00$210.001:2Oct 16-$3.20$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.32%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Oct 16$10.000.443.7%4.32%7.99%56200
$250.00Oct 16$6.400.358.0%2.76%10.76%1--
$260.00Oct 16$3.700.2612.3%1.60%13.91%251278
$270.00Oct 16$2.050.2016.6%0.89%17.52%664

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. 199 contracts (avg 999 vol/day, 196 traded recently)

MKSI averages only 999 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 $270.00 02-19 call last traded $88.20 on 07/27 (now $22.30/$25.30) — try a limit near $23.80. Also watch the $280.00 01-15 call last traded $40.94 on 08/27 (now $15.10/$17.20) — try a limit near $16.15; the $290.00 01-15 call last traded $21.41 on 09/01 (now $13.20/$15.20) — try a limit near $14.20. Most tradeable put: the $240.00 05-21 put last traded $40.00 on 08/28 (now $45.50/$48.40) — try a limit near $45.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Sep 18$4.20$7.60$5.90$70.95 08/18$5.90–$92.50$5.901
$230.00Dec 18$28.10$31.70$29.90$42.25 09/03$29.90–$104.65$29.90--
$230.00Feb 19$36.70$39.80$38.25$72.20 08/26$38.25–$112.90$38.25--
$230.00May 21$46.20$49.60$47.90$67.90 08/28$47.90–$122.90$47.90--
$230.00Nov 19$61.00$65.00$63.00$81.90 08/28$63.00–$139.00$63.00--
$230.00Oct 16$14.50$18.10$16.30--$16.30–$16.30—$14.504
$240.00Sep 18$0.30$2.90$1.60$12.70 09/03$1.60–$83.25$1.60--
$240.00Oct 16$10.00$13.60$11.80$25.52 09/02$11.80–$87.40$11.80200
$240.00Dec 18$23.60$27.30$25.45$82.90 07/30$25.45–$97.25$25.45--
$240.00Jan 15$27.00$30.70$28.85$118.70 07/17$28.85–$100.80$28.85--
$240.00May 21$42.10$45.50$43.80$68.60 08/28$43.80–$116.60$43.80--
$240.00Nov 19$57.00$61.00$59.00$77.50 08/28$59.00–$133.75$59.00--
$220.00Oct 16$20.10$23.70$21.90$35.50 09/01$21.90–$105.05$21.90--
$220.00Dec 18$33.20$36.40$34.80$110.14 08/17$34.80–$112.70$34.80--
$220.00Feb 19$41.50$44.60$43.05$85.50 08/21$43.05–$120.10$43.05--
$220.00May 21$50.60$53.90$52.25$72.70 08/28$52.25–$129.20$52.25--
$220.00Aug 20$58.00$62.00$60.00$103.50 08/21$60.00–$137.25$60.00--
$220.00Nov 19$65.00$69.00$67.00$87.00 08/31$67.00–$144.75$67.00--
$250.00Sep 18$0.00$2.80$1.40$11.25 09/03$1.40–$74.00$1.4071
$250.00Oct 16$6.40$10.00$8.20$25.50 09/04$8.20–$79.20$8.20--
$250.00Nov 20$15.50$18.80$17.15$34.00 09/04$17.15–$40.05$17.15--
$250.00Dec 18$19.80$23.40$21.60$32.50 09/03$21.60–$90.20$21.60--
$250.00Jan 15$23.30$26.80$25.05$42.40 08/31$25.05–$94.00$25.05--
$250.00Feb 19$28.80$31.90$30.35$82.50 07/28$30.35–$99.50$30.35--
$250.00May 21$38.40$41.50$39.95$58.74 08/28$39.95–$110.70$39.95--
$250.00Nov 19$53.50$56.50$55.00$69.34 09/02$55.00–$128.50$55.00--
$210.00Sep 18$20.20$22.90$21.55$103.30 08/07$21.55–$111.85$21.55--
$210.00Oct 16$26.60$29.90$28.25$110.10 07/27$28.25–$114.00$28.25--
$210.00Dec 18$38.80$42.00$40.40$116.40 08/17$40.40–$120.75$40.40--
$210.00Feb 19$46.60$49.80$48.20$158.40 07/24$48.20–$127.50$48.20--
$210.00Nov 19$69.50$73.00$71.25$90.80 08/28$71.25–$150.50$71.25--
$260.00Sep 18$0.00$1.00$0.50$11.56 09/04$0.50–$65.20$0.50--
$260.00Oct 16$3.70$7.50$5.60$19.70 09/04$5.60–$71.15$5.60278
$260.00Dec 18$16.50$19.80$18.15$28.70 09/03$18.15–$83.75$18.15--
$260.00Jan 15$19.90$23.50$21.70$36.90 08/28$21.70–$87.50$21.70--
$260.00Feb 19$25.30$28.30$26.80$67.00 08/19$26.80–$93.25$26.80--
$260.00Apr 16$31.10$34.90$33.00$68.50 08/20$33.00–$70.00$33.00--
$260.00May 21$35.10$38.30$36.70$54.00 08/28$36.70–$105.05$36.70--
$260.00Nov 19$50.00$53.00$51.50$66.00 09/02$51.50–$123.50$51.50--
$200.00Sep 18$29.80$32.40$31.10$97.00 07/30$31.10–$121.65$31.10--
$200.00Oct 16$34.20$37.20$35.70$99.20 07/28$35.70–$123.55$35.70--
$200.00Nov 20$41.10$44.10$42.60$58.30 09/01$42.60–$75.05$42.60--
$200.00Dec 18$45.00$48.00$46.50$83.80 08/27$46.50–$128.95$46.50--
$200.00Jan 15$47.80$50.90$49.35$121.20 08/14$49.35–$131.25$49.35--
$200.00May 21$60.70$63.90$62.30$135.50 07/31$62.30–$143.20$62.30--
$195.00Sep 18$34.70$37.30$36.00$113.50 08/07$36.00–$126.55$36.00--
$195.00Oct 16$38.40$41.20$39.80$134.66 08/04$39.80–$128.20$39.80--
$270.00Sep 18$0.00$2.30$1.15$6.50 09/04$0.70–$57.05$1.15--
$270.00Oct 16$2.05$5.80$3.93$12.95 09/04$3.93–$63.75$3.9364
$270.00Nov 20$10.40$13.00$11.70$20.84 09/02$11.70–$29.80$11.70--
$270.00Dec 18$15.20$16.80$16.00$24.70 09/01$16.00–$77.15$16.00--
$270.00Jan 15$16.90$20.20$18.55$27.77 09/01$18.55–$81.50$18.55--
$270.00Feb 19$22.30$25.30$23.80$88.20 07/27$23.80–$87.25$23.8030
$270.00May 21$31.80$35.20$33.50$51.90 08/28$33.50–$99.35$33.50--
$270.00Aug 20$39.50$43.50$41.50$109.95 08/03$41.50–$109.75$41.50--
$270.00Nov 19$46.50$50.00$48.25$60.00 09/03$48.25–$118.75$48.25--
$280.00Sep 18$0.00$2.35$1.18$3.90 09/04$0.40–$49.20$1.1837
$280.00Oct 16$1.10$4.70$2.90$9.30 09/02$2.90–$57.00$2.90546
$280.00Nov 20$8.30$10.60$9.45$20.80 09/04$9.45–$25.65$9.45--
$280.00Dec 18$12.20$14.00$13.10$21.10 09/01$13.10–$71.15$13.10--
$280.00Jan 15$15.10$17.20$16.15$40.94 08/27$16.15–$75.45$16.1533
$280.00May 21$28.90$32.40$30.65$47.47 08/28$30.65–$94.40$30.65--
$280.00Aug 20$36.50$40.50$38.50$91.40 08/10$38.50–$104.75$38.50--
$280.00Nov 19$43.50$48.00$45.75$69.00 08/28$45.75–$114.25$45.75--
$290.00Sep 18$0.00$0.90$0.45$2.48 09/04$0.45–$42.15$0.45--
$290.00Oct 16$0.30$4.00$2.15$6.30 09/03$2.15–$50.60$2.15--
$290.00Nov 20$6.30$8.80$7.55$17.86 08/31$7.55–$21.70$7.55--
$290.00Dec 18$9.20$13.00$11.10$18.40 09/01$11.10–$65.45$11.10--
$290.00Jan 15$13.20$15.20$14.20$21.41 09/01$14.20–$69.80$14.2010
$290.00Feb 19$17.10$20.80$18.95$26.70 09/01$18.95–$76.15$18.95--
$290.00May 21$26.30$30.00$28.15$53.90 08/26$28.15–$89.40$28.15--
$290.00Aug 20$33.50$38.00$35.75$46.30 09/01$35.75–$100.25$35.75--
$290.00Nov 19$41.00$45.00$43.00$66.20 08/28$43.00–$110.00$43.00--
$300.00Sep 18$0.00$1.00$0.50$1.20 09/04$0.50–$35.35$0.50--
$300.00Oct 16$0.00$3.00$1.50$6.38 09/04$1.50–$44.45$1.5065
$300.00Nov 20$5.60$7.20$6.40$14.68 09/04$6.40–$18.65$6.40500
$300.00Dec 18$7.40$11.30$9.35$18.37 09/04$9.35–$60.20$9.35--
$300.00Jan 15$10.10$13.10$11.60$20.10 09/04$11.60–$65.05$11.60--
$300.00Feb 19$14.90$18.50$16.70$60.45 08/11$16.70–$70.85$16.70--
$300.00May 21$23.90$27.50$25.70$38.00 09/04$25.70–$84.85$25.70--
$300.00Nov 19$38.50$42.50$40.50$62.80 08/28$40.50–$105.75$40.50--
$310.00Sep 18$0.00$2.15$1.08$1.38 09/04$0.40–$29.95$1.08--
$310.00Oct 16$0.00$3.00$1.50$5.10 09/04$1.50–$39.15$1.50--
$310.00Nov 20$3.50$6.40$4.95$10.10 09/02$4.95–$15.85$4.95--
$310.00Dec 18$6.20$8.80$7.50$14.43 09/01$7.50–$54.95$7.50--
$310.00Jan 15$8.30$12.00$10.15$16.98 09/01$10.15–$59.90$10.15--
$310.00Feb 19$13.00$16.10$14.55$24.05 09/04$14.55–$66.30$14.55--
$310.00May 21$21.70$25.50$23.60$47.90 08/25$23.60–$80.10$23.60--
$310.00Aug 20$28.50$33.00$30.75$39.50 09/03$30.75–$91.75$30.75--
$310.00Nov 19$36.00$40.00$38.00$70.20 08/25$38.00–$101.75$38.00--
$320.00Sep 18$0.00$2.15$1.08$0.48 09/03$1.00–$24.95$0.48124
$320.00Oct 16$0.00$2.90$1.45$3.60 09/04$1.45–$34.70$1.45--
$320.00Dec 18$4.70$8.50$6.60$14.80 08/31$6.60–$50.45$6.6017
$320.00Jan 15$8.20$10.20$9.20$57.94 07/31$9.20–$55.65$9.20--
$320.00Feb 19$11.20$15.10$13.15$18.80 09/01$13.15–$62.10$13.15--
$320.00Apr 16$16.30$20.00$18.15$26.43 09/02$18.15–$46.55$18.15--
$320.00May 21$19.70$23.50$21.60$64.00 08/18$21.60–$76.30$21.60--
$320.00Nov 19$33.50$38.00$35.75$111.61 08/04$35.75–$98.00$35.75--
$135.00May 21$104.90$107.30$106.10--$106.10–$106.10—$104.902
$330.00Sep 18$0.00$2.15$1.08$1.22 09/01$0.93–$21.20$1.08--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Sep 18$3.30$6.90$5.10$2.50 09/04$0.85–$5.40$3.30--
$230.00Oct 16$12.90$16.40$14.65$10.10 09/02$3.80–$14.65$12.90116
$230.00Dec 18$24.90$28.60$26.75$17.89 08/20$11.60–$26.75$24.90--
$230.00Feb 19$31.50$35.40$33.45$24.15 08/19$17.85–$33.45$31.50--
$230.00May 21$39.00$42.80$40.90$33.90 08/28$25.65–$40.90$39.00--
$230.00Nov 19$49.00$53.50$51.25$41.51 07/16$37.50–$51.25$49.00--
$240.00Sep 18$9.90$12.90$11.40$4.30 09/04$1.38–$11.40$9.90--
$240.00Oct 16$18.50$22.00$20.25$16.28 09/03$5.55–$20.25$18.50--
$240.00Dec 18$30.50$34.00$32.25$22.40 08/31$13.70–$32.25$30.50--
$240.00May 21$45.50$48.40$46.95$40.00 08/28$29.15–$46.95$45.5014
$220.00Sep 18$0.20$4.10$2.15$2.83 09/01$0.53–$3.05$2.15--
$220.00Oct 16$8.90$11.70$10.30$5.10 09/04$3.08–$10.30$8.90307
$220.00Nov 20$16.00$19.90$17.95$14.03 09/02$9.40–$17.95$16.00--
$220.00Dec 18$20.40$23.00$21.70$16.90 09/03$9.45–$21.70$20.40--
$220.00Jan 15$22.40$26.20$24.30$18.90 09/01$11.65–$24.30$22.40--
$220.00May 21$33.50$37.40$35.45$30.00 08/28$22.35–$35.45$33.50--
$220.00Nov 19$43.50$48.00$45.75$42.00 09/01$33.50–$45.75$43.50--
$250.00Sep 18$18.50$21.30$19.90$6.43 09/04$2.23–$19.90$18.50439
$250.00Oct 16$25.20$28.50$26.85$14.30 09/04$7.05–$26.85$25.20--
$250.00Dec 18$36.60$40.20$38.40$23.20 08/27$16.20–$38.40$36.60--
$250.00Jan 15$39.20$42.80$41.00$32.38 08/28$19.65–$41.00$39.20--
$210.00Sep 18$0.00$2.05$1.02$1.21 08/28$1.02–$1.90$1.02--
$210.00Oct 16$4.80$8.70$6.75$3.27 09/04$2.10–$6.75$4.8047
$210.00Nov 20$12.00$15.70$13.85$10.10 09/02$7.35–$13.85$12.00--
$210.00Jan 15$17.80$20.80$19.30$13.80 09/04$9.75–$19.30$17.80--
$210.00May 21$28.50$32.40$30.45$25.50 08/28$19.45–$30.45$28.50--
$210.00Aug 20$34.00$38.40$36.20$31.29 08/10$24.75–$36.20$34.00--
$210.00Dec 18$15.40$19.30$17.35--$14.80–$17.35$15.4026
$260.00Sep 18$27.50$30.80$29.15$16.60 09/03$4.50–$29.15$27.50304
$260.00Oct 16$32.70$35.70$34.20$26.55 09/01$9.30–$34.20$32.7023
$260.00Dec 18$43.10$46.70$44.90$31.40 09/04$20.00–$44.90$43.10--
$200.00Sep 18$0.00$1.75$0.88$0.85 08/25$0.78–$1.55$0.85--
$200.00Oct 16$2.25$6.20$4.22$3.00 08/28$1.67–$4.22$3.0045
$200.00Dec 18$12.10$15.10$13.60$10.40 09/02$6.10–$13.60$12.10--
$200.00Jan 15$13.60$18.00$15.80$13.30 09/03$8.10–$15.80$13.6010
$200.00Feb 19$17.50$21.50$19.50$14.50 08/28$10.65–$19.50$17.50--
$195.00Oct 16$2.40$3.80$3.10$2.50 08/28$1.43–$3.10$2.50--
$195.00Dec 18$10.10$14.20$12.15$10.20 09/03$5.40–$12.15$10.20--
$195.00Feb 19$15.50$19.60$17.55$14.50 08/28$9.65–$17.55$15.50--
$270.00Sep 18$38.00$40.60$39.30$17.50 09/04$6.00–$39.30$38.00627
$270.00Oct 16$40.90$43.70$42.30$31.85 09/03$11.90–$42.30$40.90--
$270.00Dec 18$50.30$53.80$52.05$35.80 08/27$23.70–$52.05$50.30--
$190.00Sep 18$0.00$2.15$1.08$2.70 07/23$1.08–$1.43$1.08--
$190.00Oct 16$0.50$4.80$2.65$2.45 08/12$1.23–$2.65$2.45--
$190.00Dec 18$9.60$11.80$10.70$8.10 09/01$4.85–$10.70$9.60--
$185.00Sep 18$0.00$2.15$1.08$1.37 08/21$0.68–$1.35$1.08--
$185.00Oct 16$0.05$4.50$2.28$1.00 08/31$1.48–$2.30$1.00--
$185.00Dec 18$7.10$11.30$9.20$7.30 09/01$3.90–$9.20$7.30--
$185.00Aug 20$23.00$27.00$25.00$22.30 08/10$17.50–$25.00$23.00--
$280.00Sep 18$47.50$50.60$49.05$30.90 09/03$8.10–$49.05$47.50--
$280.00Oct 16$49.80$52.50$51.15$39.30 09/01$15.20–$51.15$49.80--
$280.00Dec 18$58.00$61.30$59.65$47.00 09/03$27.20–$59.65$58.00--
$280.00Jan 15$60.20$63.70$61.95$43.22 08/27$31.05–$61.95$60.20--
$280.00Feb 19$64.40$67.70$66.05$57.43 09/02$35.70–$66.05$64.40--
$280.00May 21$72.10$74.70$73.40$58.20 08/20$45.90–$73.40$72.10--
$180.00Sep 18$0.00$2.15$1.08$1.22 08/21$1.08–$1.30$1.08--
$180.00Oct 16$0.75$3.60$2.17$1.25 08/27$1.38–$2.17$1.25--
$180.00Nov 20$4.30$6.40$5.35$3.10 09/03$2.58–$5.35$4.30--
$180.00Dec 18$5.90$10.10$8.00$9.30 07/31$3.75–$8.00$8.00--
$175.00Sep 18$0.00$2.15$1.08$2.50 07/28$1.08–$1.25$1.08--
$175.00Oct 16$0.00$3.60$1.80$8.22 07/29$1.30–$1.83$1.803
$290.00Sep 18$58.00$60.50$59.25$39.24 09/02$11.00–$59.25$58.00--
$290.00Oct 16$59.00$61.70$60.35$22.47 08/13$18.45–$60.35$59.00--
$290.00Dec 18$65.70$69.30$67.50$52.70 08/31$31.40–$67.50$65.70--
$290.00Jan 15$68.00$71.60$69.80$61.00 09/01$35.20–$69.80$68.00--
$290.00Feb 19$71.70$75.40$73.55$62.83 09/02$40.10–$73.55$71.70--
$290.00Nov 19$88.00$92.00$90.00$83.40 09/01$65.75–$90.00$88.00--
$170.00Dec 18$3.80$6.40$5.10$4.40 09/01$2.90–$5.40$4.408
$170.00Nov 19$21.00$23.80$22.40$19.00 09/01$17.50–$22.40$21.00--
$165.00Sep 18$0.00$2.15$1.08$2.50 07/30$1.08–$1.18$1.08--
$165.00Dec 18$3.30$6.40$4.85$9.00 07/30$2.55–$4.85$4.85--
$165.00Feb 19$6.80$11.10$8.95$6.70 08/31$4.88–$8.95$6.80--
$300.00Sep 18$68.00$70.50$69.25$42.08 09/04$14.80–$69.25$68.00--
$300.00Oct 16$68.00$71.30$69.65$56.87 09/02$22.65–$69.65$68.00--
$300.00Dec 18$74.10$77.40$75.75$60.60 08/28$36.20–$75.75$74.10--
$300.00Feb 19$79.60$83.20$81.40$59.90 08/21$44.75–$81.40$79.60--
$300.00May 21$86.00$89.60$87.80$81.20 09/03$55.95–$87.80$86.00--
$300.00Aug 20$90.50$95.00$92.75$76.46 08/10$64.00–$92.75$90.50--
$300.00Nov 19$95.00$99.50$97.25$84.30 08/21$71.25–$97.25$95.00--
$310.00Sep 18$78.00$80.50$79.25$51.58 09/04$18.90–$79.25$78.00--
$310.00Oct 16$77.80$80.90$79.35$54.41 09/04$27.30–$79.35$77.80--
$310.00Nov 19$102.50$107.00$104.75$97.40 09/01$77.00–$104.75$102.50--
$320.00Sep 18$88.00$90.50$89.25$46.70 08/06$23.75–$89.25$88.00--
$320.00Oct 16$87.60$90.70$89.15$49.50 08/19$32.30–$89.15$87.60--
$320.00Dec 18$91.80$94.90$93.35$80.76 09/01$46.45–$93.35$91.80--
$320.00Jan 15$93.30$96.40$94.85$54.67 08/13$50.65–$94.85$93.30--
$330.00Sep 18$98.00$100.50$99.25$62.25 08/27$29.15–$99.25$98.00--
$330.00Oct 16$97.60$100.60$99.10$72.27 09/04$37.95–$99.10$97.60--
$330.00Dec 18$101.00$103.90$102.45$71.55 08/20$51.80–$102.45$101.00--
$330.00Feb 19$104.70$107.80$106.25$72.30 08/18$61.20–$106.25$104.70--
$340.00Sep 18$107.30$110.50$108.90$60.58 08/19$35.70–$108.90$107.30--
$340.00Oct 16$106.60$110.60$108.60$85.73 08/31$43.70–$108.60$106.60--
$340.00Dec 18$109.00$113.10$111.05$78.33 08/20$58.00–$111.05$109.00--
$340.00Feb 19$113.50$116.60$115.05$75.10 08/14$67.25–$115.05$113.50--
$350.00Sep 18$117.50$120.50$119.00$50.01 08/12$42.50–$119.00$117.50--
$350.00Oct 16$116.50$120.50$118.50$106.84 09/03$50.45–$118.50$116.50--
$350.00Jan 15$119.70$123.50$121.60$70.73 07/08$68.40–$121.60$119.70--
$350.00Feb 19$122.50$125.50$124.00$78.90 08/13$73.75–$124.00$122.50--
$360.00Sep 18$127.50$130.50$129.00$77.20 07/27$49.90–$129.00$127.50--

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 1,102
Total Puts 184
Put/Call Ratio 0.17
Net Difference 918

Prior's Put/Call Breakdown

Total Calls 448
Total Puts 179
Put/Call Ratio 0.40
Net Difference 269

Prior 7-Day Put/Call Summary

Total Calls 3,385
Total Puts 855
Average Put/Call Ratio 0.60
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