Tour v531
MKSI
MKS INC
$216.10 +2.35%
$213.50 (-1.20%)🌙
as of 10/21 06:34 PM
(10/20 18:30) ◀
|
Wednesday, October 21, 2026 (6:35pm)
January 2026
|
▶ (10/22 18:40)
◀ 10/21 18:35 ▶

Option Volume

Detail
ℹ
Current (10/21) 559
Calls: 419 (75%)
Puts: 140 (25%)
Prior (10/20) 728
Calls: 348 (48%)
Puts: 380 (52%)
Current vs Prior -23.21%
Calls: +20.40% (Calls)
Puts: -63.16% (Puts)
Prior 7-Day Total 7,513
Calls: 4,038 (54%)
Puts: 3,475 (46%)
Prior 7-Day Average 1,073
Calls: 576 (54%)
Puts: 496 (46%)
Current vs Prior 7-Day Avg -47.92%
Calls: -27.37%
Puts: -71.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $530.2K
Calls: $256.6K (48%)
Puts: $273.6K (52%)
Prior (10/20) $1.18M
Calls: $686.9K (58%)
Puts: $488.5K (42%)
Current vs Prior -54.89%
Calls: -62.64%
Puts: -43.99%
Prior 7-Day Total $9.79M
Calls: $5.34M (54%)
Puts: $4.46M (46%)
Prior 7-Day Average $1.40M
Calls: $762.2K (54%)
Puts: $636.8K (46%)
Current vs Prior 7-Day Avg -62.10%
Calls: -66.33%
Puts: -57.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.33
Prior (10/20) 1.09
Current vs Prior -69.40%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -74.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 2,132
Calls: 1,493 (70%)
Puts: 639 (30%)
Prior (10/20) 2,350
Calls: 1,789 (76%)
Puts: 561 (24%)
Current vs Prior -9.28%
Prior 7-Day Total 25,211
Calls: 15,869 (63%)
Puts: 9,342 (37%)
Prior 7-Day Average 3,601
Calls: 2,267 (63%)
Puts: 1,334 (37%)
Current vs Prior 7-Day Avg -40.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.86% | 22.00%
Prior 17.93% | 21.83%
Current vs Prior -0.36% | +0.78%
Prior 7-Day Avg 11.93% | 19.22%
Current vs 7-Day Avg +49.75% | +14.50%
Prior 7-Day Eod 17.93% | 21.83%
Current vs 7-Day Eod -0.36% | +0.78%
Sentiment BULLISH

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

Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (419 calls vs 140 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (1,493 calls vs 639 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
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 4 of results (avg 6.7%, best 6.3%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2045.9048.90$47.406.3%20.84121
$200.00Nov 208.609.20$8.906.7%50.31--
$270.00Nov 2053.9057.70$55.806.8%10.90--
$210.00Nov 2012.6013.50$13.056.9%490.41109

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. 3 found (avg delta 0.78, highest 0.90)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2053.9057.70$55.806.8%10.90--
$260.00Nov 2045.9048.90$47.406.3%20.84121
$230.00Nov 2022.5025.90$24.2014.0%580.6142

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 149, top 58)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 206.209.60$7.9043.0%140.33792
$260.00Nov 202.355.90$4.1386.0%90.20179
$250.00Nov 203.407.50$5.4575.2%20.2555
$230.00Nov 209.1012.70$10.9033.0%10.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2022.5025.90$24.2014.0%580.6142
$210.00Nov 2012.6013.50$13.056.9%490.41109
$195.00Nov 206.407.80$7.1019.7%70.27326
$200.00Nov 208.609.20$8.906.7%50.31--
$260.00Nov 2045.9048.90$47.406.3%20.84121

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 6.58, avg 2.79)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Nov 20$1.32$8.68$1.3225%6.58$251.32
$230.00$240.00Nov 20$3.00$7.00$3.0042%2.33$233.00
$240.00$250.00Nov 20$2.45$7.55$2.4533%3.08$242.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$185.00Nov 20$2.20$7.80$2.2026%3.55$192.80
$200.00$195.00Nov 20$1.80$3.20$1.8031%1.78$198.20
$210.00$200.00Nov 20$4.15$5.85$4.1541%1.41$205.85
$230.00$210.00Nov 20$11.15$8.85$11.1561%0.79$218.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.71, avg 0.41)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Nov 20$2.45$2.45$7.5567%0.32$242.45
$230.00$240.00Nov 20$3.00$3.00$7.0058%0.43$233.00
$250.00$260.00Nov 20$1.32$1.32$8.6875%0.15$251.32
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$4.15$4.15$5.8559%0.71$205.85
$200.00$195.00Nov 20$1.80$1.80$3.2069%0.56$198.20
$195.00$185.00Nov 20$2.20$2.20$7.8074%0.28$192.80

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. 1 found (cheapest 16.24% of stock, avg 16.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Nov 20$10.90$24.20$35.10$194.90$265.1016.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 4.18% of stock, avg 7.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$185.00Nov 20$4.13$4.90$9.03$175.97$269.03
$250.00$185.00Nov 20$5.45$4.90$10.35$174.65$260.35
$260.00$195.00Nov 20$4.13$7.10$11.23$183.77$271.23
$250.00$195.00Nov 20$5.45$7.10$12.55$182.45$262.55
$260.00$200.00Nov 20$4.13$8.90$13.03$186.97$273.03
$240.00$185.00Nov 20$7.90$4.90$12.80$172.20$252.80
$250.00$200.00Nov 20$5.45$8.90$14.35$185.65$264.35
$240.00$195.00Nov 20$7.90$7.10$15.00$180.00$255.00
$240.00$200.00Nov 20$7.90$8.90$16.80$183.20$256.80
$230.00$185.00Nov 20$10.90$4.90$15.80$169.20$245.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.87, avg credit $3.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/195240/250Nov 20$4.65$5.3541%0.87$190.35$244.65
185/195250/260Nov 20$3.52$6.4848%0.54$191.48$253.52
195/200240/250Nov 20$4.25$5.7536%0.74$195.75$244.25
195/200250/260Nov 20$3.12$6.8844%0.45$196.88$253.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 17.18, cheapest $0.55)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 20$0.55$9.4516%17.18
$240.00$250.00$260.00Nov 20$1.13$8.8713%7.85
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.00, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Nov 20-$3.00$7.00
$250.00$260.001:2Nov 20-$2.81$7.19
$230.00$240.001:2Nov 20-$4.90$5.10
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$260.00$230.001:2Nov 20-$1.00$29.00
$230.00$210.001:2Nov 20-$1.90$18.10
$195.00$185.001:2Nov 20-$2.70$7.30
$210.00$200.001:2Nov 20-$4.75$5.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.21%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$9.100.416.4%4.21%10.64%1--
$240.00Nov 20$6.200.3311.1%2.87%13.93%14792
$250.00Nov 20$3.400.2515.7%1.57%17.26%255
$260.00Nov 20$2.350.2020.3%1.09%21.40%9179

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 682 vol/day, 199 traded recently)

MKSI averages only 682 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 $59.00 on 10/14 (now $41.40/$44.50) — try a limit near $42.95. Also watch the $240.00 11-20 call last traded $9.80 on 10/16 (now $6.20/$9.60) — try a limit near $7.90; the $300.00 02-19 call last traded $34.85 on 10/02 (now $6.10/$10.30) — try a limit near $8.20. Most tradeable put: the $260.00 11-20 put last traded $33.62 on 10/14 (now $45.90/$48.90) — try a limit near $45.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$13.50$16.20$14.85$15.50 10/16$12.60–$65.60$14.85--
$220.00Dec 18$18.10$21.70$19.90$20.60 10/16$17.20–$68.80$19.90--
$220.00Jan 15$21.60$25.20$23.40$24.70 10/16$20.85–$71.85$23.40--
$220.00Feb 19$27.50$31.60$29.55$80.00 10/02$26.95–$76.60$29.55--
$220.00May 21$37.30$40.80$39.05$38.75 10/16$36.10–$86.10$38.75--
$220.00Aug 20$44.50$49.00$46.75$45.50 10/16$43.75–$93.50$45.50--
$220.00Nov 19$51.50$55.50$53.50$87.00 08/31$50.25–$101.15$53.50--
$210.00Nov 20$18.10$21.90$20.00$21.70 10/16$17.40–$74.60$20.00--
$210.00Dec 18$22.90$26.40$24.65$25.50 10/16$21.55–$77.20$24.65--
$210.00Jan 15$26.20$30.00$28.10$29.60 10/16$25.30–$79.85$28.10--
$210.00Apr 16$37.90$42.00$39.95$39.10 10/16$37.15–$89.25$39.10--
$210.00Nov 19$55.50$58.50$57.00$109.00 10/02$54.25–$106.75$57.00--
$230.00Nov 20$9.10$12.70$10.90$11.20 10/16$8.80–$57.15$10.90--
$230.00Dec 18$14.00$17.50$15.75$42.25 09/03$13.60–$60.85$15.75--
$230.00Jan 15$17.50$21.40$19.45$21.00 10/16$17.10–$64.30$19.45--
$230.00Feb 19$23.70$27.70$25.70$55.80 09/25$22.90–$69.50$25.70--
$230.00Apr 16$29.60$33.60$31.60$44.02 09/15$28.65–$75.55$31.60--
$230.00May 21$33.50$37.00$35.25$67.90 08/28$32.10–$79.80$35.25--
$230.00Nov 19$47.90$51.00$49.45$81.90 08/28$46.75–$95.50$49.45--
$200.00Nov 20$23.60$27.10$25.35$26.60 10/16$23.00–$83.80$25.35--
$200.00Dec 18$28.60$32.20$30.40$83.50 10/05$27.05–$85.60$30.40--
$200.00Jan 15$31.60$35.20$33.40$60.00 10/12$30.45–$88.05$33.40--
$200.00Nov 19$59.60$63.00$61.30$76.60 10/14$58.50–$112.65$61.30--
$195.00Apr 16$45.40$49.00$47.20$65.70 10/14$44.00–$100.40$47.20--
$240.00Nov 20$6.20$9.60$7.90$9.80 10/16$5.90–$49.05$7.90792
$240.00Dec 18$10.10$13.70$11.90$23.55 10/14$10.50–$53.30$11.90--
$240.00Jan 15$13.80$17.80$15.80$27.10 10/14$14.00–$56.75$15.80--
$240.00Apr 16$25.70$29.80$27.75$39.92 09/15$25.55–$69.60$27.75--
$240.00May 21$29.80$33.60$31.70$68.60 08/28$28.85–$73.50$31.70--
$240.00Nov 19$44.30$47.50$45.90$77.50 08/28$43.75–$90.00$45.90--
$190.00Nov 20$31.20$34.70$32.95$83.27 10/07$29.05–$93.25$32.95--
$190.00Dec 18$34.30$38.30$36.30$67.70 09/01$33.25–$95.05$36.30--
$185.00Dec 18$38.30$41.70$40.00$120.50 08/19$36.20–$99.45$40.00--
$250.00Nov 20$3.40$7.50$5.45$6.10 10/16$4.10–$42.05$5.4555
$250.00Dec 18$8.50$10.20$9.35$20.40 10/13$8.10–$46.30$9.35--
$250.00Jan 15$10.90$14.60$12.75$22.05 10/14$11.35–$50.45$12.75--
$250.00May 21$26.50$30.00$28.25$30.40 10/16$25.60–$68.05$28.25--
$250.00Nov 19$41.40$44.50$42.95$59.00 10/14$40.25–$85.25$42.9581
$180.00Apr 16$54.10$57.60$55.85$74.15 10/13$52.65–$112.10$55.85--
$175.00Jan 15$48.00$51.90$49.95$128.00 08/19$46.10–$110.45$49.95--
$260.00Nov 20$2.35$5.90$4.13$4.90 10/16$3.30–$35.50$4.13179
$260.00Dec 18$5.10$9.40$7.25$35.90 10/01$6.35–$40.25$7.25--
$260.00Jan 15$8.60$12.20$10.40$46.60 10/05$9.25–$44.60$10.40--
$260.00Feb 19$14.00$16.70$15.35$32.60 10/12$14.30–$50.90$15.35--
$260.00Apr 16$19.50$24.00$21.75$68.50 08/20$19.80–$58.15$21.75--
$260.00May 21$23.50$27.60$25.55$54.00 08/28$23.10–$62.95$25.55--
$260.00Aug 20$31.00$35.50$33.25$67.00 09/08$30.75–$72.40$33.25--
$260.00Nov 19$38.40$41.50$39.95$48.50 10/14$37.75–$80.75$39.95--
$165.00Feb 19$59.60$63.60$61.60$139.00 08/19$57.70–$121.45$61.60--
$270.00Nov 20$0.55$4.80$2.68$10.28 10/13$1.92–$29.90$2.68--
$270.00Dec 18$4.10$7.70$5.90$10.40 10/14$4.95–$35.05$5.90151
$270.00Jan 15$6.50$10.10$8.30$9.56 10/16$7.30–$39.20$8.30--
$270.00Feb 19$11.50$15.60$13.55$45.00 10/05$12.05–$45.70$13.55--
$270.00May 21$21.00$24.80$22.90$47.00 10/08$20.50–$57.85$22.90--
$270.00Aug 20$28.00$32.90$30.45$61.90 09/08$28.25–$67.50$30.45--
$270.00Nov 19$35.00$39.50$37.25$52.40 10/13$35.00–$76.25$37.25--
$160.00Aug 20$75.50$80.00$77.75$115.00 09/21$73.75–$135.40$77.75--
$155.00Jan 15$64.40$67.90$66.15$151.00 08/19$61.80–$129.20$66.15--
$155.00Feb 19$67.20$71.10$69.15$149.00 08/19$65.05–$130.50$69.15--
$280.00Nov 20$0.70$2.30$1.50$2.05 10/16$1.33–$24.85$1.50--
$280.00Dec 18$2.20$6.40$4.30$4.50 10/16$3.15–$29.95$4.30--
$280.00Jan 15$5.00$8.60$6.80$7.60 10/16$5.70–$34.60$6.80--
$280.00Feb 19$9.50$13.10$11.30$36.02 10/01$10.35–$41.15$11.30--
$280.00Apr 16$15.40$18.80$17.10$47.00 10/05$15.10–$48.85$17.10--
$280.00May 21$18.50$22.10$20.30$41.00 09/21$18.20–$53.80$20.30--
$280.00Nov 19$32.50$37.00$34.75$41.80 10/14$32.40–$72.25$34.75--
$150.00Jan 15$68.60$72.20$70.40$153.00 08/19$66.05–$134.00$70.40--
$150.00Feb 19$71.30$75.00$73.15$157.50 08/19$68.95–$135.10$73.15--
$290.00Nov 20$0.00$3.40$1.70$4.75 10/14$1.00–$20.65$1.70--
$290.00Dec 18$1.25$5.40$3.33$6.60 10/14$3.13–$26.20$3.33--
$290.00Jan 15$3.70$7.20$5.45$31.26 10/02$4.60–$30.35$5.45--
$290.00Feb 19$7.70$10.70$9.20$26.70 09/01$8.70–$37.45$9.20--
$290.00May 21$16.50$20.20$18.35$41.26 09/25$16.25–$49.35$18.35--
$290.00Aug 20$23.50$28.00$25.75$46.30 09/01$23.75–$59.50$25.75--
$290.00Nov 19$30.00$35.00$32.50$66.20 08/28$30.25–$68.50$32.50--
$140.00Feb 19$79.50$83.30$81.40$165.50 08/19$77.00–$144.35$81.40--
$135.00Jan 15$82.10$86.00$84.05$165.00 08/19$79.40–$148.25$84.05--
$135.00Feb 19$84.00$87.60$85.80$165.00 08/19$81.30–$149.25$85.80--
$135.00May 21$88.50$92.20$90.35$104.82 09/15$86.05–$152.65$90.35--
$300.00Nov 20$0.70$3.10$1.90$3.00 10/14$0.88–$16.80$1.90--
$300.00Dec 18$0.65$4.10$2.38$9.29 10/12$2.38–$22.30$2.38--
$300.00Jan 15$2.35$6.00$4.18$18.13 10/08$3.95–$26.65$4.18--
$300.00Feb 19$6.10$10.30$8.20$34.85 10/02$7.40–$32.90$8.207
$300.00Apr 16$11.60$14.90$13.25$22.00 10/13$11.95–$40.65$13.25--
$300.00May 21$14.50$18.30$16.40$39.70 09/29$14.40–$45.80$16.40--
$300.00Aug 20$21.00$26.00$23.50$46.50 09/30$21.75–$55.75$23.50--
$300.00Nov 19$28.00$32.50$30.25$29.21 10/16$28.25–$64.75$29.21--
$130.00Dec 18$85.70$89.50$87.60$153.00 10/02$82.80–$152.50$87.60--
$130.00Jan 15$87.00$90.50$88.75$168.00 08/19$84.00–$153.25$88.75--
$130.00Aug 20$96.50$101.00$98.75$132.48 09/02$94.25–$159.75$98.75--
$125.00Nov 19$104.00$108.50$106.25$145.34 09/21$101.75–$167.25$106.25--
$310.00Nov 20$0.00$2.80$1.40$1.38 10/16$1.33–$13.75$1.38--
$310.00Dec 18$0.45$3.80$2.13$5.90 10/13$1.98–$18.65$2.13--
$310.00Jan 15$1.90$5.50$3.70$19.20 10/01$3.00–$23.15$3.70--
$310.00Feb 19$5.00$8.70$6.85$11.95 10/14$6.25–$29.65$6.85--
$310.00Apr 16$10.00$13.40$11.70$29.90 10/08$10.20–$36.95$11.70--
$310.00May 21$12.80$16.60$14.70$41.30 09/08$13.00–$42.25$14.70--
$310.00Aug 20$19.50$24.00$21.75$39.50 09/03$20.10–$52.25$21.75--
$310.00Nov 19$26.10$29.50$27.80$45.80 10/12$26.20–$61.25$27.80--
$320.00Nov 19$24.50$28.80$26.65--$26.65–$26.65—$24.509
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$17.50$19.70$18.60$16.40 10/16$3.28–$20.45$17.50--
$220.00Dec 18$21.60$24.20$22.90$21.70 10/16$6.00–$24.55$21.70--
$220.00Jan 15$23.90$27.00$25.45$26.00 10/16$7.95–$27.55$25.45--
$220.00May 21$36.00$39.50$37.75$35.70 10/16$19.40–$39.95$36.00--
$220.00Nov 19$46.50$50.00$48.25$36.46 09/08$30.00–$49.50$46.50--
$210.00Nov 20$12.60$13.50$13.05$13.50 10/16$2.58–$14.75$13.05109
$210.00Dec 18$15.20$19.30$17.25$16.70 10/16$4.70–$18.95$16.70--
$210.00Jan 15$18.20$21.70$19.95$19.50 10/16$6.40–$22.25$19.50--
$210.00Apr 16$29.20$30.70$29.95$19.40 09/08$13.75–$31.30$29.20--
$210.00May 21$30.50$33.90$32.20$24.90 10/14$16.15–$34.05$30.50--
$210.00Aug 20$35.60$40.50$38.05$25.10 10/08$21.10–$39.75$35.60--
$230.00Nov 20$22.50$25.90$24.20$25.20 10/16$4.97–$26.65$24.2042
$230.00Dec 18$26.60$30.10$28.35$27.50 10/16$8.10–$31.15$27.50--
$230.00Jan 15$29.50$33.30$31.40$31.00 10/16$10.55–$33.85$31.00--
$230.00Feb 19$34.20$38.50$36.35$35.14 10/16$14.65–$38.85$35.14--
$230.00Apr 16$40.10$41.90$41.00$27.16 09/08$19.65–$43.45$40.10--
$230.00May 21$42.00$46.00$44.00$28.96 09/29$22.70–$45.95$42.00--
$230.00Nov 19$52.50$56.00$54.25$46.20 10/14$34.00–$55.75$52.50--
$200.00Nov 20$8.60$9.20$8.90$8.90 10/16$1.15–$11.15$8.90--
$200.00Dec 18$11.10$14.60$12.85$12.50 10/16$2.80–$14.75$12.5041
$200.00Jan 15$13.80$17.50$15.65$15.30 10/16$4.50–$17.30$15.30--
$200.00Feb 19$18.30$22.50$20.40$14.50 08/28$7.30–$22.20$18.30--
$200.00Apr 16$22.90$26.40$24.65$18.01 10/14$11.15–$26.80$22.90--
$200.00May 21$25.50$28.80$27.15$25.22 10/16$13.40–$28.60$25.50--
$195.00Nov 20$6.40$7.80$7.10$7.30 10/16$1.60–$9.20$7.10326
$195.00Dec 18$9.60$11.80$10.70$10.70 10/16$2.65–$12.15$10.70--
$195.00Jan 15$11.90$15.60$13.75$13.90 10/16$3.88–$15.15$13.75--
$195.00Feb 19$16.20$20.40$18.30$14.50 08/28$6.30–$20.00$16.20--
$240.00Nov 20$29.50$32.80$31.15$28.70 10/16$6.60–$34.10$29.50--
$240.00Dec 18$33.30$36.80$35.05$23.40 10/14$10.55–$37.95$33.30--
$240.00Jan 15$35.60$39.40$37.50$15.50 10/07$13.30–$40.65$35.60--
$240.00Apr 16$45.90$49.40$47.65$43.25 09/15$23.20–$49.95$45.90--
$240.00May 21$48.00$52.30$50.15$47.50 10/16$26.45–$52.40$48.00--
$240.00Nov 19$59.00$62.20$60.60$44.90 10/12$38.25–$62.50$59.00--
$190.00Nov 20$5.20$6.40$5.80$6.00 10/16$1.10–$6.90$5.80--
$190.00Dec 18$8.30$10.20$9.25$9.10 10/16$1.95–$10.35$9.10--
$190.00Jan 15$9.60$13.50$11.55$11.30 10/16$3.18–$13.30$11.30--
$190.00Feb 19$14.20$18.30$16.25$11.00 09/10$5.35–$18.10$14.20--
$190.00Aug 20$25.50$30.50$28.00$26.75 09/15$15.15–$29.25$26.75--
$185.00Nov 20$3.10$6.70$4.90$5.17 10/16$1.13–$5.70$4.90--
$185.00Dec 18$6.10$9.50$7.80$7.70 10/16$2.00–$9.25$7.70--
$185.00Jan 15$8.20$12.00$10.10$9.40 10/16$2.68–$11.35$9.40--
$250.00Nov 20$36.50$40.50$38.50$33.40 10/16$9.50–$42.55$36.50--
$250.00Dec 18$40.60$44.20$42.40$30.90 10/14$13.45–$45.55$40.60--
$250.00Jan 15$42.90$46.70$44.80$28.00 10/13$16.80–$47.80$42.90--
$250.00Feb 19$47.60$51.20$49.40$40.00 09/14$21.85–$52.55$47.60--
$180.00Nov 20$3.10$4.70$3.90$3.90 10/16$0.93–$4.58$3.90--
$180.00Jan 15$6.70$10.50$8.60$8.80 10/16$2.50–$9.65$8.60--
$180.00Apr 16$14.40$18.20$16.30$12.00 09/10$7.00–$17.60$14.40--
$175.00Nov 20$1.35$4.40$2.88$4.00 09/14$0.60–$3.95$2.88--
$175.00Feb 19$9.20$12.90$11.05$6.76 10/13$3.13–$12.20$9.20--
$260.00Nov 20$45.90$48.90$47.40$33.62 10/14$13.25–$50.95$45.90121
$260.00Dec 18$48.20$51.80$50.00$37.70 10/14$17.40–$53.70$48.20--
$260.00Jan 15$50.90$54.20$52.55$39.82 10/14$20.60–$56.00$50.90--
$260.00Feb 19$54.70$58.90$56.80$30.80 10/08$26.25–$60.00$54.70--
$260.00Nov 19$72.50$75.70$74.10$70.91 10/16$47.75–$75.50$72.50--
$170.00Nov 20$0.80$3.80$2.30$3.00 09/15$1.20–$3.10$2.30--
$170.00Dec 18$2.75$6.20$4.47$2.70 10/14$1.55–$5.35$2.75--
$170.00Nov 19$21.00$26.00$23.50$21.00 09/14$13.75–$24.50$21.00--
$165.00Nov 20$0.25$3.60$1.93$1.30 09/24$1.15–$2.65$1.30--
$165.00Jan 15$3.40$7.00$5.20$4.90 10/16$1.70–$5.80$4.90--
$165.00Feb 19$6.00$10.20$8.10$5.21 10/13$2.53–$9.20$6.00--
$165.00Nov 19$19.10$24.00$21.55$15.54 10/12$12.75–$22.50$19.10--
$270.00Nov 20$53.90$57.70$55.80$41.50 10/14$17.30–$60.10$53.90--
$270.00Dec 18$56.20$60.10$58.15$22.60 10/06$21.80–$62.35$56.20--
$270.00Jan 15$58.70$62.00$60.35$34.30 10/08$25.00–$64.15$58.70--
$270.00May 21$69.00$73.00$71.00$61.35 09/14$40.25–$73.70$69.00--
$270.00Aug 20$74.00$79.00$76.50$46.16 10/02$47.25–$79.25$74.00--
$160.00Nov 20$0.00$3.30$1.65$2.55 09/15$1.00–$1.88$1.65--
$160.00Dec 18$1.70$4.90$3.30$1.65 10/14$1.25–$3.35$1.70--
$160.00Apr 16$8.40$11.90$10.15$9.30 09/14$4.33–$11.00$9.30--
$160.00Aug 20$13.60$18.40$16.00$14.69 09/14$8.65–$16.85$14.69--
$160.00Nov 19$17.10$22.00$19.55$19.00 09/14$11.45–$20.50$19.00--
$155.00Dec 18$0.20$4.30$2.25$1.04 10/12$0.90–$2.68$1.04--
$155.00Apr 16$6.60$10.60$8.60$7.90 09/01$3.75–$9.40$7.90--
$280.00Nov 20$63.30$66.80$65.05$42.80 10/13$22.05–$69.50$63.30--
$280.00Dec 18$65.00$68.90$66.95$40.10 09/08$26.70–$71.35$65.00--
$280.00Jan 15$67.00$70.80$68.90$66.40 10/16$29.90–$73.05$67.00--
$280.00Feb 19$70.50$74.50$72.50$57.43 09/02$35.60–$76.05$70.50--
$280.00Apr 16$74.80$77.60$76.20$52.70 09/08$41.85–$79.15$74.80--
$280.00May 21$76.50$80.00$78.25$67.95 09/14$45.45–$81.80$76.50--
$150.00Nov 20$0.00$2.85$1.43$0.85 09/09$1.10–$1.70$0.85--
$150.00Dec 18$0.20$3.60$1.90$1.39 10/01$1.25–$2.28$1.39--
$150.00Jan 15$1.40$4.70$3.05$3.17 09/14$1.35–$3.38$3.05--
$150.00Feb 19$3.30$6.90$5.10$2.10 10/08$1.70–$5.75$3.30--
$150.00Nov 19$14.00$18.50$16.25$11.82 10/12$9.55–$16.70$14.00--
$145.00Dec 18$0.00$3.40$1.70$1.00 10/16$1.05–$2.10$1.00--
$145.00Feb 19$2.45$6.00$4.22$2.60 10/14$1.60–$4.68$2.60--
$145.00Aug 20$9.50$13.20$11.35$11.25 08/28$6.10–$12.20$11.25--
$145.00Nov 19$12.50$17.00$14.75$10.85 09/11$8.60–$15.25$12.50--
$290.00Nov 20$72.50$76.90$74.70$70.00 10/16$27.40–$79.20$72.50--
$290.00Dec 18$74.80$78.00$76.40$31.81 10/05$32.30–$80.60$74.80--
$290.00Jan 15$75.70$79.30$77.50$40.85 10/01$35.45–$81.95$75.70--
$290.00Feb 19$78.50$82.50$80.50$62.40 10/14$41.30–$84.55$78.50--
$290.00Apr 16$82.80$86.20$84.50$56.90 10/08$47.25–$87.55$82.80--
$290.00Nov 19$93.00$98.00$95.50$83.40 09/01$64.75–$98.25$93.00--
$140.00Dec 18$0.00$3.20$1.60$1.25 09/24$0.78–$1.67$1.25--
$140.00Feb 19$1.80$5.30$3.55$2.50 09/24$1.00–$3.85$2.50--
$140.00Apr 16$3.90$7.30$5.60$5.30 09/14$2.13–$6.30$5.30--
$135.00Dec 18$0.00$2.90$1.45$2.27 09/14$0.80–$1.75$1.45--

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 419
Total Puts 140
Put/Call Ratio 0.33
Net Difference 279

Prior's Put/Call Breakdown

Total Calls 348
Total Puts 380
Put/Call Ratio 1.09
Net Difference -32

Prior 7-Day Put/Call Summary

Total Calls 4,038
Total Puts 3,475
Average Put/Call Ratio 1.29
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