Tour v528
MKSI
MKS INC
$252.08 +4.93%
$252.23 (+0.06%)🌙
as of 09/18 06:45 PM
(9/15 18:51) ◀
|
Friday, September 18, 2026 (6:45pm)
January 2026
|
▶ (9/21 18:45)
◀ 9/18 18:45 ▶

Option Volume

Detail
ℹ
Current (09/18) 1,958
Calls: 155 (8%)
Puts: 1,803 (92%)
Prior (09/15) 1,286
Calls: 1,102 (86%)
Puts: 184 (14%)
Current vs Prior +52.26%
Calls: -85.93% (Calls)
Puts: +879.89% (Puts)
Prior 7-Day Total 5,345
Calls: 4,334 (81%)
Puts: 1,011 (19%)
Prior 7-Day Average 763
Calls: 619 (81%)
Puts: 144 (19%)
Current vs Prior 7-Day Avg +156.43%
Calls: -74.97%
Puts: +1148.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $1.82M
Calls: $199.0K (11%)
Puts: $1.62M (89%)
Prior (09/15) $1.89M
Calls: $1.67M (88%)
Puts: $221.0K (12%)
Current vs Prior -3.95%
Calls: -88.09%
Puts: +632.21%
Prior 7-Day Total $5.81M
Calls: $4.65M (80%)
Puts: $1.16M (20%)
Prior 7-Day Average $830.2K
Calls: $664.1K (80%)
Puts: $166.1K (20%)
Current vs Prior 7-Day Avg +118.90%
Calls: -70.04%
Puts: +874.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 11.63
Prior (09/15) 0.17
Current vs Prior +6866.71%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +1855.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 4,383
Calls: 2,639 (60%)
Puts: 1,744 (40%)
Prior (09/15) 4,595
Calls: 2,626 (57%)
Puts: 1,969 (43%)
Current vs Prior -4.61%
Prior 7-Day Total 26,389
Calls: 15,486 (59%)
Puts: 10,903 (41%)
Prior 7-Day Average 3,769
Calls: 2,212 (59%)
Puts: 1,557 (41%)
Current vs Prior 7-Day Avg +16.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.83% | 13.90%3.83% | 13.90%
Prior 7.47% | 15.79%7.47% | 15.79%
Current vs Prior +86.06% | +41.21%-48.77% | -11.93%
Prior 7-Day Avg 9.11% | 16.35%9.11% | 16.35%
Current vs 7-Day Avg +52.56% | +36.35%-58.00% | -14.96%
Prior 7-Day Eod 7.47% | 15.79%7.47% | 15.79%
Current vs 7-Day Eod +86.06% | +41.21%-48.77% | -11.93%
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

Strong bearish conviction with 89% of dollar volume in puts ($1.62M) vs calls ($199.0K). Dollar volume significantly above 7-day average (119% higher). Above-average activity with volume up 52% vs prior. Volume explosion - 157% above 7-day average (1,958 vs avg 763).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 6.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1634.9037.30$36.106.6%10.82--
PUTS (0)
No puts meet the criteria

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 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1810.3012.90$11.6022.4%80.8516
$220.00Oct 1634.9037.30$36.106.6%10.82--
$250.00Sep 180.702.70$1.70117.6%260.6993
$240.00Oct 1620.4023.20$21.8012.8%10.65--
$250.00Oct 1614.8017.30$16.0515.6%160.55307
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1817.2019.40$18.3012.0%5740.99573
$270.00Oct 1624.0027.00$25.5011.8%10.65--
$260.00Oct 1617.7020.30$19.0013.7%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.3K, top 574)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 180.702.70$1.70117.6%260.6993
$250.00Oct 1614.8017.30$16.0515.6%160.55307
$260.00Oct 1610.0012.20$11.1019.8%160.44446
$270.00Oct 167.608.70$8.1513.5%100.3568
$240.00Sep 1810.3012.90$11.6022.4%80.8516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1817.2019.40$18.3012.0%5740.99573
$230.00Oct 165.607.80$6.7032.8%5720.26119
$250.00Sep 180.002.40$1.20200.0%100.39426
$240.00Sep 180.002.50$1.25200.0%60.18142
$210.00Sep 180.002.15$1.08199.1%50.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 329.6%, max 329.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Sep 18Oct 16224.3%52.2%329.6%42400
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Sep 18Oct 16224.3%52.2%329.6%12426

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 47.39, avg 20.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$280.00Sep 18$0.62$29.38$0.6269%47.39$250.62
$260.00$270.00Oct 16$2.95$7.05$2.9544%2.39$262.95
$240.00$250.00Oct 16$5.75$4.25$5.7565%0.74$245.75
$250.00$260.00Oct 16$4.95$5.05$4.9555%1.02$254.95
$270.00$280.00Oct 16$2.90$7.10$2.9035%2.45$272.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$210.00Sep 18$0.17$29.83$0.1718%175.47$239.83
$260.00$250.00Oct 16$5.40$4.60$5.4056%0.85$254.60
$270.00$260.00Oct 16$6.50$3.50$6.5065%0.54$263.50
$250.00$230.00Oct 16$6.90$13.10$6.9045%1.90$243.10
$230.00$220.00Oct 16$2.40$7.60$2.4026%3.17$227.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.11, avg 0.28)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$0.98$0.98$9.0289%0.11$280.98
$280.00$300.00Oct 16$3.15$3.15$16.8574%0.19$283.15
$270.00$280.00Oct 16$2.90$2.90$7.1065%0.41$272.90
$260.00$270.00Oct 16$2.95$2.95$7.0556%0.42$262.95
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Oct 16$2.40$2.40$7.6074%0.32$227.60
$250.00$230.00Oct 16$6.90$6.90$13.1055%0.53$243.10
$240.00$210.00Sep 18$0.17$0.17$29.8382%0.01$239.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $13.38, cheapest $12.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Sep 18Oct 16$14.35224.3%52.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Sep 18Oct 16$12.40224.3%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.15% of stock, avg 8.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Sep 18$1.70$1.20$2.90$247.10$252.901.15%
$240.00Sep 18$11.60$1.25$12.85$227.15$252.855.10%
$250.00Oct 16$16.05$13.60$29.65$220.35$279.6511.76%
$260.00Oct 16$11.10$19.00$30.10$229.90$290.1011.94%
$270.00Oct 16$8.15$25.50$33.65$236.35$303.6513.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.86% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$210.00Sep 18$1.08$1.08$2.16$207.84$302.16
$280.00$210.00Sep 18$1.08$1.08$2.16$207.84$282.16
$280.00$240.00Sep 18$1.08$1.25$2.33$237.67$282.33
$300.00$240.00Sep 18$1.08$1.25$2.33$237.67$302.33
$280.00$250.00Sep 18$1.08$1.20$2.28$247.72$282.28
$300.00$250.00Sep 18$1.08$1.20$2.28$247.72$302.28
$300.00$220.00Oct 16$2.10$4.30$6.40$213.60$306.40
$300.00$230.00Oct 16$2.10$6.70$8.80$221.20$308.80
$280.00$220.00Oct 16$5.25$4.30$9.55$210.45$289.55
$280.00$230.00Oct 16$5.25$6.70$11.95$218.05$291.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.13, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230270/280Oct 16$5.30$4.7040%1.13$224.70$275.30
220/230280/300Oct 16$5.55$14.4549%0.38$224.45$285.55
210/240280/290Sep 18$1.15$28.8571%0.04$238.85$281.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$0.05$9.9518%199.00
$240.00$250.00$260.00Oct 16$0.80$9.2021%11.50
$250.00$260.00$270.00Oct 16$2.00$8.0020%4.00
$280.00$290.00$300.00Sep 18$1.96$8.043%4.10
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$1.10$8.9020%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-7.50, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Oct 16-$7.50$12.50
$250.00$280.001:2Sep 18-$0.46$29.54
$270.00$280.001:2Oct 16-$2.35$7.65
$250.00$260.001:2Oct 16-$6.15$3.85
$260.00$270.001:2Oct 16-$5.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$210.001:2Sep 18-$0.91$29.09
$250.00$240.001:2Sep 18-$1.30$8.70
$230.00$220.001:2Oct 16-$1.90$8.10
$260.00$250.001:2Oct 16-$8.20$1.80
$250.00$230.001:2Oct 16$0.20$19.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.01%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$7.600.357.1%3.01%10.12%1068
$260.00Oct 16$10.000.443.1%3.97%7.11%16446
$280.00Oct 16$4.700.2611.1%1.86%12.94%3612
$300.00Oct 16$1.250.1219.0%0.50%19.51%2176

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. 197 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 $280.00 05-21 call last traded $47.47 on 08/28 (now $38.90/$41.10) — try a limit near $40.00. Also watch the $270.00 10-16 call last traded $12.95 on 09/04 (now $7.60/$8.70) — try a limit near $8.15; the $270.00 11-20 call last traded $20.84 on 09/02 (now $16.90/$19.70) — try a limit near $18.30. Most tradeable put: the $240.00 12-18 put last traded $22.40 on 08/31 (now $21.90/$24.50) — try a limit near $22.40.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Sep 18$0.70$2.70$1.70$11.25 09/03$1.40–$55.40$1.7093
$250.00Oct 16$14.80$17.30$16.05$25.50 09/04$8.20–$61.60$16.05307
$250.00Nov 20$25.40$28.30$26.85$34.00 09/04$17.15–$40.05$26.85--
$250.00Dec 18$30.50$33.50$32.00$32.50 09/03$21.60–$73.70$32.00--
$250.00Jan 15$33.80$37.40$35.60$42.40 08/31$25.05–$78.00$35.60--
$250.00Feb 19$39.40$42.70$41.05$82.50 07/28$30.35–$83.30$41.05--
$250.00May 21$49.90$53.20$51.55$58.74 08/28$39.95–$94.35$51.55--
$250.00Nov 19$66.00$70.00$68.00$69.34 09/02$55.00–$112.00$68.00--
$260.00Sep 18$0.00$2.35$1.18$11.56 09/04$0.50–$47.50$1.18--
$260.00Oct 16$10.00$12.20$11.10$19.70 09/04$5.60–$54.70$11.10446
$260.00Dec 18$25.80$29.10$27.45$28.70 09/03$18.15–$67.95$27.45--
$260.00Jan 15$29.30$32.50$30.90$36.90 08/28$21.70–$72.05$30.90--
$260.00Feb 19$35.00$38.50$36.75$67.00 08/19$26.80–$77.20$36.75--
$260.00Apr 16$41.70$44.90$43.30$68.50 08/20$33.00–$70.00$43.30--
$260.00May 21$46.40$48.70$47.55$54.00 08/28$36.70–$89.45$47.55--
$260.00Nov 19$62.00$66.00$64.00$66.00 09/02$51.50–$107.25$64.00--
$240.00Sep 18$10.30$12.90$11.60$12.70 09/03$1.60–$64.00$11.6016
$240.00Oct 16$20.40$23.20$21.80$25.52 09/02$11.80–$69.45$21.80--
$240.00Dec 18$35.20$38.00$36.60$82.90 07/30$25.45–$80.55$36.60--
$240.00Jan 15$38.80$42.40$40.60$118.70 07/17$28.85–$84.30$40.60--
$240.00May 21$54.50$57.60$56.05$68.60 08/28$43.80–$100.30$56.05--
$240.00Nov 19$70.00$74.00$72.00$77.50 08/28$59.00–$116.75$72.00--
$270.00Sep 18$0.00$0.05$0.03$6.50 09/04$0.03–$40.35$0.03--
$270.00Oct 16$7.60$8.70$8.15$12.95 09/04$3.93–$48.20$8.1568
$270.00Nov 20$16.90$19.70$18.30$20.84 09/02$11.70–$29.80$18.3012
$270.00Dec 18$21.80$25.00$23.40$24.70 09/01$16.00–$62.10$23.40--
$270.00Jan 15$25.60$28.90$27.25$27.77 09/01$18.55–$66.50$27.25--
$270.00Feb 19$31.00$34.40$32.70$88.20 07/27$23.80–$72.00$32.70--
$270.00May 21$42.50$44.90$43.70$51.90 08/28$33.50–$84.25$43.70--
$270.00Aug 20$50.50$54.50$52.50$109.95 08/03$41.50–$94.75$52.50--
$270.00Nov 19$58.50$62.00$60.25$60.00 09/03$48.25–$103.00$60.00--
$230.00Sep 18$20.30$22.80$21.55$70.95 08/18$5.90–$72.85$21.55--
$230.00Dec 18$40.90$43.50$42.20$42.25 09/03$29.90–$87.45$42.20--
$230.00Feb 19$49.20$52.70$50.95$72.20 08/26$38.25–$95.70$50.95--
$230.00May 21$59.40$62.90$61.15$67.90 08/28$47.90–$106.10$61.15--
$230.00Nov 19$74.50$78.50$76.50$81.90 08/28$63.00–$122.00$76.50--
$280.00Sep 18$0.00$2.15$1.08$3.90 09/04$0.40–$33.85$1.0837
$280.00Oct 16$4.70$5.80$5.25$9.30 09/02$2.90–$41.95$5.25612
$280.00Nov 20$13.40$17.10$15.25$20.80 09/04$9.45–$25.65$15.25--
$280.00Dec 18$18.40$21.50$19.95$21.10 09/01$13.10–$56.80$19.95--
$280.00Jan 15$21.90$25.40$23.65$40.94 08/27$16.15–$61.30$23.65--
$280.00May 21$38.90$41.10$40.00$47.47 08/28$30.65–$79.40$40.0011
$280.00Aug 20$47.00$51.00$49.00$91.40 08/10$38.50–$89.75$49.00--
$280.00Nov 19$55.00$59.00$57.00$69.00 08/28$45.75–$98.75$57.00--
$220.00Oct 16$34.90$37.30$36.10$35.50 09/01$21.90–$85.60$35.50--
$220.00Dec 18$47.10$50.00$48.55$110.14 08/17$34.80–$94.65$48.55--
$220.00Feb 19$54.90$58.20$56.55$85.50 08/21$43.05–$102.55$56.55--
$220.00May 21$64.60$68.00$66.30$72.70 08/28$52.25–$112.15$66.30--
$220.00Aug 20$72.00$76.00$74.00$103.50 08/21$60.00–$120.25$74.00--
$220.00Nov 19$79.00$83.00$81.00$87.00 08/31$67.00–$127.25$81.00--
$290.00Sep 18$0.00$0.20$0.10$2.48 09/04$0.10–$28.05$0.10--
$290.00Oct 16$1.50$5.30$3.40$6.30 09/03$2.15–$36.80$3.40--
$290.00Nov 20$10.80$13.90$12.35$17.86 08/31$7.55–$21.70$12.35--
$290.00Dec 18$15.10$18.50$16.80$18.40 09/01$11.10–$51.50$16.80--
$290.00Jan 15$19.20$22.00$20.60$21.41 09/01$14.20–$56.30$20.60--
$290.00Feb 19$24.60$27.70$26.15$26.70 09/01$18.95–$62.25$26.15--
$290.00May 21$35.60$37.80$36.70$53.90 08/26$28.15–$75.00$36.70--
$290.00Aug 20$43.50$48.10$45.80$46.30 09/01$35.75–$85.50$45.80--
$290.00Nov 19$51.50$55.50$53.50$66.20 08/28$43.00–$94.75$53.50--
$210.00Sep 18$40.30$42.70$41.50$103.30 08/07$21.55–$91.85$41.50--
$210.00Oct 16$43.70$45.80$44.75$110.10 07/27$28.25–$94.50$44.75--
$210.00Dec 18$53.80$56.50$55.15$116.40 08/17$40.40–$102.40$55.15--
$210.00Feb 19$61.10$64.30$62.70$158.40 07/24$48.20–$109.35$62.70--
$210.00Nov 19$84.00$88.00$86.00$90.80 08/28$71.25–$133.25$86.00--
$300.00Sep 18$0.00$2.15$1.08$1.20 09/04$0.50–$22.95$1.08317
$300.00Oct 16$1.25$2.95$2.10$6.38 09/04$1.50–$32.10$2.10176
$300.00Nov 20$8.70$11.60$10.15$14.68 09/04$6.40–$18.65$10.15503
$300.00Dec 18$12.40$15.80$14.10$18.37 09/04$9.35–$46.95$14.10--
$300.00Jan 15$15.90$18.90$17.40$20.10 09/04$11.60–$51.85$17.40--
$300.00Feb 19$21.40$24.80$23.10$60.45 08/11$16.70–$58.10$23.10--
$300.00May 21$32.30$35.50$33.90$38.00 09/04$25.70–$70.85$33.90--
$300.00Nov 19$48.50$52.50$50.50$62.80 08/28$40.50–$91.25$50.50--
$200.00Sep 18$50.30$52.80$51.55$97.00 07/30$31.10–$101.60$51.55--
$200.00Oct 16$52.20$55.00$53.60$99.20 07/28$35.70–$103.70$53.60--
$200.00Nov 20$57.80$61.10$59.45$58.30 09/01$42.60–$75.05$58.30--
$200.00Dec 18$61.00$63.50$62.25$83.80 08/27$46.50–$110.45$62.25--
$200.00Jan 15$63.60$67.50$65.55$121.20 08/14$49.35–$113.05$65.55--
$200.00May 21$76.30$80.00$78.15$135.50 07/31$62.30–$125.10$78.15--
$195.00Sep 18$55.30$57.80$56.55$113.50 08/07$36.00–$106.35$56.55--
$195.00Oct 16$56.90$59.90$58.40$134.66 08/04$39.80–$108.55$58.40--
$310.00Sep 18$0.00$0.50$0.25$1.38 09/04$0.25–$18.50$0.25--
$310.00Oct 16$0.05$2.60$1.33$5.10 09/04$1.33–$28.20$1.3339
$310.00Nov 20$6.60$9.80$8.20$10.10 09/02$4.95–$15.85$8.20--
$310.00Dec 18$10.50$13.60$12.05$14.43 09/01$7.50–$42.70$12.05--
$310.00Jan 15$13.40$17.00$15.20$16.98 09/01$10.15–$47.60$15.20--
$310.00Feb 19$18.70$22.00$20.35$24.05 09/04$14.55–$53.75$20.35--
$310.00May 21$29.60$32.90$31.25$47.90 08/25$23.60–$66.90$31.25--
$310.00Aug 20$37.50$42.10$39.80$39.50 09/03$30.75–$77.75$39.50--
$310.00Nov 19$45.50$50.50$48.00$70.20 08/25$38.00–$87.25$48.00--
$320.00Sep 18$0.00$2.15$1.08$0.48 09/03$1.00–$14.95$0.48--
$320.00Oct 16$0.00$3.20$1.60$3.60 09/04$1.45–$23.70$1.60--
$320.00Dec 18$8.30$11.50$9.90$14.80 08/31$6.60–$38.95$9.90--
$320.00Jan 15$11.50$14.80$13.15$57.94 07/31$9.20–$43.75$13.15--
$320.00Feb 19$16.30$19.70$18.00$18.80 09/01$13.15–$50.15$18.00--
$320.00Apr 16$23.20$26.40$24.80$26.43 09/02$18.15–$46.55$24.80--
$320.00May 21$26.50$30.30$28.40$64.00 08/18$21.60–$63.35$28.40--
$320.00Nov 19$43.00$47.00$45.00$111.61 08/04$35.75–$83.75$45.00--
$330.00Sep 18$0.00$2.15$1.08$1.22 09/01$0.93–$12.00$1.08--
$370.00Nov 19$31.50$36.00$33.75--$33.75–$33.75—$31.502
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Sep 18$0.00$2.40$1.20$6.43 09/04$1.20–$19.90$1.20426
$250.00Oct 16$12.40$14.80$13.60$14.30 09/04$9.80–$26.85$13.60--
$250.00Dec 18$26.80$29.50$28.15$23.20 08/27$20.75–$38.40$26.80--
$250.00Jan 15$28.90$32.50$30.70$32.38 08/28$23.95–$41.00$30.70--
$260.00Sep 18$6.40$9.50$7.95$16.60 09/03$4.95–$29.15$7.95--
$260.00Oct 16$17.70$20.30$19.00$26.55 09/01$13.65–$34.20$19.00--
$260.00Dec 18$31.40$35.00$33.20$31.40 09/04$24.45–$44.90$31.40--
$240.00Sep 18$0.00$2.50$1.25$4.30 09/04$1.25–$11.40$1.25142
$240.00Oct 16$7.90$11.00$9.45$16.28 09/03$7.15–$20.25$9.45--
$240.00Dec 18$21.90$24.50$23.20$22.40 08/31$17.40–$32.25$22.4082
$240.00May 21$36.80$39.80$38.30$40.00 08/28$33.10–$46.95$38.30--
$270.00Sep 18$17.20$19.40$18.30$17.50 09/04$9.15–$39.30$17.50573
$270.00Oct 16$24.00$27.00$25.50$31.85 09/03$16.45–$42.30$25.50--
$270.00Dec 18$37.60$41.00$39.30$35.80 08/27$28.55–$52.05$37.60--
$230.00Sep 18$0.00$2.25$1.13$2.50 09/04$0.85–$5.40$1.13--
$230.00Oct 16$5.60$7.80$6.70$10.10 09/02$5.05–$14.65$6.70119
$230.00Dec 18$17.00$20.50$18.75$17.89 08/20$14.50–$26.75$17.89--
$230.00Feb 19$23.50$26.80$25.15$24.15 08/19$21.10–$33.45$24.15--
$230.00May 21$31.70$34.90$33.30$33.90 08/28$29.35–$40.90$33.30--
$230.00Nov 19$42.00$46.50$44.25$41.51 07/16$40.50–$51.25$42.00--
$280.00Sep 18$27.30$29.70$28.50$30.90 09/03$13.35–$49.05$28.50--
$280.00Oct 16$31.60$34.20$32.90$39.30 09/01$20.60–$51.15$32.90--
$280.00Dec 18$43.70$47.50$45.60$47.00 09/03$33.30–$59.65$45.60--
$280.00Jan 15$47.20$50.50$48.85$43.22 08/27$37.00–$61.95$47.20--
$280.00Feb 19$51.60$54.90$53.25$57.43 09/02$41.45–$66.05$53.25--
$280.00May 21$60.20$63.10$61.65$58.20 08/20$52.10–$73.40$60.20--
$220.00Sep 18$0.00$2.15$1.08$2.83 09/01$0.53–$3.05$1.08--
$220.00Oct 16$3.20$5.40$4.30$5.10 09/04$3.50–$10.30$4.30306
$220.00Nov 20$9.50$12.70$11.10$14.03 09/02$9.40–$17.95$11.10--
$220.00Dec 18$14.10$16.50$15.30$16.90 09/03$11.85–$21.70$15.30--
$220.00Jan 15$15.50$19.30$17.40$18.90 09/01$14.40–$24.30$17.40--
$220.00May 21$27.00$30.00$28.50$30.00 08/28$25.50–$35.45$28.50--
$220.00Nov 19$37.00$41.50$39.25$42.00 09/01$35.50–$45.75$39.25--
$290.00Sep 18$37.00$39.70$38.35$39.24 09/02$17.30–$59.25$38.35--
$290.00Oct 16$40.00$42.50$41.25$22.47 08/13$25.10–$60.35$40.00--
$290.00Dec 18$51.20$54.10$52.65$52.70 08/31$38.30–$67.50$52.65--
$290.00Jan 15$54.20$57.20$55.70$61.00 09/01$42.05–$69.80$55.70--
$290.00Feb 19$58.30$61.80$60.05$62.83 09/02$46.80–$73.55$60.05--
$290.00Nov 19$77.00$81.50$79.25$83.40 09/01$71.75–$90.00$79.25--
$210.00Sep 18$0.00$2.15$1.08$1.21 08/28$1.02–$1.90$1.08--
$210.00Oct 16$1.20$4.00$2.60$3.27 09/04$2.58–$6.75$2.60--
$210.00Nov 20$6.50$10.50$8.50$10.10 09/02$7.35–$13.85$8.50--
$210.00Jan 15$12.00$15.50$13.75$13.80 09/04$11.85–$19.30$13.75--
$210.00May 21$23.20$26.30$24.75$25.50 08/28$22.05–$30.45$24.75--
$210.00Aug 20$27.50$32.00$29.75$31.29 08/10$26.55–$36.20$29.75--
$300.00Sep 18$47.30$49.70$48.50$42.08 09/04$22.00–$69.25$47.30--
$300.00Oct 16$48.40$51.40$49.90$56.87 09/02$30.15–$69.65$49.90--
$300.00Dec 18$58.30$61.80$60.05$60.60 08/28$43.55–$75.75$60.05--
$300.00Feb 19$65.40$68.80$67.10$59.90 08/21$52.30–$81.40$65.40--
$300.00May 21$73.10$76.60$74.85$81.20 09/03$62.75–$87.80$74.85--
$300.00Aug 20$79.00$83.00$81.00$76.46 08/10$71.00–$92.75$79.00--
$300.00Nov 19$84.00$88.00$86.00$84.30 08/21$77.75–$97.25$84.30--
$200.00Sep 18$0.00$2.15$1.08$0.85 08/25$0.78–$1.55$0.85--
$200.00Oct 16$0.25$2.80$1.53$3.00 08/28$1.53–$4.22$1.5391
$200.00Dec 18$7.20$10.50$8.85$10.40 09/02$7.60–$13.60$8.855
$200.00Jan 15$9.00$13.00$11.00$13.30 09/03$9.25–$15.80$11.00--
$200.00Feb 19$12.40$15.80$14.10$14.50 08/28$12.45–$19.50$14.10--
$195.00Oct 16$0.20$2.80$1.50$2.50 08/28$1.43–$3.10$1.50--
$195.00Dec 18$6.70$9.80$8.25$10.20 09/03$6.70–$12.15$8.25--
$195.00Feb 19$11.10$14.40$12.75$14.50 08/28$11.50–$17.55$12.75--
$310.00Sep 18$57.20$59.70$58.45$51.58 09/04$28.00–$79.25$57.20--
$310.00Oct 16$58.20$60.60$59.40$54.41 09/04$36.35–$79.35$58.20--
$310.00Nov 19$91.00$95.00$93.00$97.40 09/01$84.00–$104.75$93.00--
$190.00Sep 18$0.00$2.15$1.08$2.70 07/23$1.08–$1.43$1.08--
$190.00Oct 16$0.10$3.20$1.65$2.45 08/12$1.23–$2.65$1.65--
$190.00Dec 18$4.70$8.90$6.80$8.10 09/01$5.75–$10.70$6.80--
$185.00Sep 18$0.00$2.15$1.08$1.37 08/21$0.68–$1.35$1.08--
$185.00Oct 16$0.00$2.90$1.45$1.00 08/31$1.45–$2.30$1.00--
$185.00Dec 18$3.80$7.40$5.60$7.30 09/01$5.10–$9.20$5.60--
$185.00Aug 20$18.10$22.50$20.30$22.30 08/10$18.10–$25.00$20.30--
$320.00Sep 18$66.80$69.30$68.05$46.70 08/06$34.45–$89.25$66.80--
$320.00Oct 16$67.70$69.90$68.80$49.50 08/19$42.15–$89.15$67.70--
$320.00Dec 18$73.70$77.50$75.60$80.76 09/01$55.10–$93.35$75.60--
$320.00Jan 15$76.40$79.90$78.15$54.67 08/13$58.95–$94.85$76.40--
$180.00Sep 18$0.00$2.15$1.08$1.22 08/21$1.08–$1.30$1.08--
$180.00Oct 16$0.00$2.90$1.45$1.25 08/27$1.38–$2.17$1.25--
$180.00Nov 20$2.30$4.00$3.15$3.10 09/03$2.58–$5.35$3.10--
$180.00Dec 18$3.20$7.00$5.10$9.30 07/31$4.45–$8.00$5.10--
$175.00Sep 18$0.00$2.15$1.08$2.50 07/28$1.08–$1.25$1.08--
$175.00Oct 16$0.00$2.75$1.38$8.22 07/29$1.30–$1.83$1.38--
$330.00Sep 18$76.30$79.70$78.00$62.25 08/27$41.40–$99.25$76.30--
$330.00Oct 16$76.70$80.00$78.35$72.27 09/04$48.75–$99.10$76.70--
$330.00Dec 18$82.10$85.70$83.90$71.55 08/20$61.65–$102.45$82.10--
$330.00Feb 19$88.30$91.50$89.90$72.30 08/18$70.45–$106.25$88.30--
$170.00Dec 18$2.20$6.00$4.10$4.40 09/01$2.90–$5.40$4.10--
$170.00Nov 19$16.50$21.50$19.00$19.00 09/01$17.55–$22.40$19.00--
$165.00Sep 18$0.00$2.15$1.08$2.50 07/30$1.08–$1.18$1.08--
$165.00Dec 18$1.65$4.70$3.18$9.00 07/30$2.78–$4.85$3.18--
$165.00Feb 19$4.40$8.20$6.30$6.70 08/31$5.60–$8.95$6.30--
$340.00Sep 18$86.50$89.70$88.10$60.58 08/19$49.05–$108.90$86.50--
$340.00Oct 16$86.40$89.90$88.15$85.73 08/31$55.85–$108.60$86.40--
$340.00Dec 18$90.90$94.30$92.60$78.33 08/20$68.20–$111.05$90.90--
$340.00Feb 19$95.80$99.50$97.65$75.10 08/14$76.95–$115.05$95.80--
$350.00Sep 18$96.30$99.70$98.00$50.01 08/12$56.60–$119.00$96.30--
$350.00Oct 16$96.30$99.40$97.85$106.84 09/03$63.25–$118.50$97.85--
$350.00Jan 15$101.40$104.80$103.10$70.73 07/08$78.90–$121.60$101.40--
$350.00Feb 19$104.70$107.90$106.30$78.90 08/13$83.70–$124.00$104.70--
$360.00Sep 18$106.90$109.70$108.30$77.20 07/27$65.10–$129.00$106.90--

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 155
Total Puts 1,803
Put/Call Ratio 11.63
Net Difference -1,648

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,334
Total Puts 1,011
Average Put/Call Ratio 0.59
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