Tour v531
MKSI
MKS INC
$196.11 -9.25%
$200.00 (+1.98%)🌙
as of 10/22 06:40 PM
(10/21 18:35) ◀
|
Thursday, October 22, 2026 (6:40pm)
January 2026
|
▶ (10/23 18:38)
◀ 10/22 18:40 ▶

Option Volume

Detail
ℹ
Current (10/22) 485
Calls: 304 (63%)
Puts: 181 (37%)
Prior (10/21) 559
Calls: 419 (75%)
Puts: 140 (25%)
Current vs Prior -13.24%
Calls: -27.45% (Calls)
Puts: +29.29% (Puts)
Prior 7-Day Total 7,753
Calls: 4,343 (56%)
Puts: 3,410 (44%)
Prior 7-Day Average 1,107
Calls: 620 (56%)
Puts: 487 (44%)
Current vs Prior 7-Day Avg -56.21%
Calls: -51.00%
Puts: -62.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $953.1K
Calls: $363.2K (38%)
Puts: $589.9K (62%)
Prior (10/21) $530.2K
Calls: $256.6K (48%)
Puts: $273.6K (52%)
Current vs Prior +79.77%
Calls: +41.56%
Puts: +115.60%
Prior 7-Day Total $9.32M
Calls: $5.40M (58%)
Puts: $3.92M (42%)
Prior 7-Day Average $1.33M
Calls: $771.8K (58%)
Puts: $559.7K (42%)
Current vs Prior 7-Day Avg -28.42%
Calls: -52.94%
Puts: +5.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.60
Prior (10/21) 0.33
Current vs Prior +78.19%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -45.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 4,020
Calls: 3,066 (76%)
Puts: 954 (24%)
Prior (10/21) 2,132
Calls: 1,493 (70%)
Puts: 639 (30%)
Current vs Prior +88.56%
Prior 7-Day Total 24,713
Calls: 15,130 (61%)
Puts: 9,583 (39%)
Prior 7-Day Average 3,530
Calls: 2,161 (61%)
Puts: 1,369 (39%)
Current vs Prior 7-Day Avg +13.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.21% | 21.98%
Prior 17.86% | 22.00%
Current vs Prior -3.65% | -0.12%
Prior 7-Day Avg 13.23% | 19.74%
Current vs 7-Day Avg +30.10% | +11.35%
Prior 7-Day Eod 17.86% | 22.00%
Current vs 7-Day Eod -3.65% | -0.12%
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

Moderately bearish flow with 62% put dollar volume ($589.9K). Elevated premium activity with dollar volume up 80% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 78% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 2 of results (avg 5.6%, best 4.1%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2054.4056.70$55.554.1%20.86119
$240.00Nov 2045.2048.50$46.857.0%70.79619

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. 5 found (avg delta 0.72, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2026.5029.80$28.1511.7%20.77--
$190.00Nov 2017.6020.60$19.1015.7%10.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2054.4056.70$55.554.1%20.86119
$240.00Nov 2045.2048.50$46.857.0%70.79619
$210.00Nov 2022.7025.20$23.9510.4%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 265, top 205)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 209.1011.10$10.1019.8%2050.4018
$250.00Nov 201.452.85$2.1565.1%150.1257
$200.00Nov 2012.3015.00$13.6519.8%60.5064
$230.00Nov 203.806.50$5.1552.4%30.24276
$240.00Nov 202.755.00$3.8858.0%30.19803
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2045.2048.50$46.857.0%70.79619
$170.00Nov 204.806.20$5.5025.5%50.211
$175.00Nov 206.107.70$6.9023.2%30.251
$180.00Nov 207.809.50$8.6519.7%30.309
$190.00Nov 2011.6013.90$12.7518.0%30.4017

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. 14 found (best R:R 0.66, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$190.00Nov 20$9.05$5.95$9.0577%0.66$184.05
$200.00$210.00Nov 20$3.55$6.45$3.5550%1.82$203.55
$220.00$230.00Nov 20$1.85$8.15$1.8531%4.41$221.85
$230.00$240.00Nov 20$1.27$8.73$1.2724%6.87$231.27
$210.00$220.00Nov 20$3.10$6.90$3.1040%2.23$213.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Nov 20$1.90$3.10$1.9045%1.63$193.10
$175.00$170.00Nov 20$1.40$3.60$1.4025%2.57$173.60
$180.00$175.00Nov 20$1.75$3.25$1.7530%1.86$178.25
$200.00$195.00Nov 20$2.95$2.05$2.9550%0.69$197.05
$190.00$180.00Nov 20$4.10$5.90$4.1040%1.44$185.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Nov 20$1.73$1.73$8.2781%0.21$241.73
$210.00$220.00Nov 20$3.10$3.10$6.9060%0.45$213.10
$220.00$230.00Nov 20$1.85$1.85$8.1569%0.23$221.85
$230.00$240.00Nov 20$1.27$1.27$8.7376%0.15$231.27
$200.00$210.00Nov 20$3.55$3.55$6.4550%0.55$203.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$140.00Nov 20$4.27$4.27$25.7379%0.17$165.73
$190.00$180.00Nov 20$4.10$4.10$5.9060%0.69$185.90
$180.00$175.00Nov 20$1.75$1.75$3.2570%0.54$178.25
$175.00$170.00Nov 20$1.40$1.40$3.6075%0.39$173.60
$195.00$190.00Nov 20$1.90$1.90$3.1055%0.61$193.10

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. 3 found (cheapest 15.93% of stock, avg 16.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Nov 20$13.65$17.60$31.25$168.75$231.2515.93%
$190.00Nov 20$19.10$12.75$31.85$158.15$221.8516.24%
$210.00Nov 20$10.10$23.95$34.05$175.95$244.0517.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 5.50% of stock, avg 9.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$175.00Nov 20$3.88$6.90$10.78$164.22$250.78
$230.00$175.00Nov 20$5.15$6.90$12.05$162.95$242.05
$240.00$180.00Nov 20$3.88$8.65$12.53$167.47$252.53
$230.00$180.00Nov 20$5.15$8.65$13.80$166.20$243.80
$220.00$175.00Nov 20$7.00$6.90$13.90$161.10$233.90
$220.00$180.00Nov 20$7.00$8.65$15.65$164.35$235.65
$210.00$175.00Nov 20$10.10$6.90$17.00$158.00$227.00
$210.00$180.00Nov 20$10.10$8.65$18.75$161.25$228.75
$240.00$190.00Nov 20$3.88$12.75$16.63$173.37$256.63
$230.00$190.00Nov 20$5.15$12.75$17.90$172.10$247.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.46, avg credit $4.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175240/250Nov 20$3.13$6.8756%0.46$171.87$243.13
175/180240/250Nov 20$3.48$6.5251%0.53$176.52$243.48
170/175230/240Nov 20$2.67$7.3351%0.36$172.33$232.67
170/175220/230Nov 20$3.25$6.7544%0.48$171.75$223.25
175/180230/240Nov 20$3.02$6.9846%0.43$176.98$233.02
175/180220/230Nov 20$3.60$6.4039%0.56$176.40$223.60
140/170240/250Nov 20$6.00$24.0060%0.25$164.00$246.00
140/170230/240Nov 20$5.54$24.4655%0.23$164.46$235.54
140/170220/230Nov 20$6.12$23.8848%0.26$163.88$226.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 21.22, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$0.45$9.5519%21.22
$220.00$230.00$240.00Nov 20$0.58$9.4212%16.24
$210.00$220.00$230.00Nov 20$1.25$8.7516%7.00
$190.00$200.00$210.00Nov 20$1.90$8.1021%4.26
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.35$4.659%13.29
$190.00$195.00$200.00Nov 20$1.05$3.9510%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Nov 20-$0.42$9.58
$175.00$190.001:2Nov 20-$10.05$4.95
$210.00$220.001:2Nov 20-$3.90$6.10
$230.00$240.001:2Nov 20-$2.61$7.39
$220.00$230.001:2Nov 20-$3.30$6.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$210.001:2Nov 20-$1.05$28.95
$190.00$180.001:2Nov 20-$4.55$5.45
$175.00$170.001:2Nov 20-$4.10$0.90
$170.00$140.001:2Nov 20$3.04$26.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.64%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Nov 20$9.100.407.1%4.64%11.72%20518
$200.00Nov 20$12.300.502.0%6.27%8.26%664
$220.00Nov 20$5.200.3112.2%2.65%14.83%232
$230.00Nov 20$3.800.2417.3%1.94%19.22%3276
$240.00Nov 20$2.750.1922.4%1.40%23.78%3803
$250.00Nov 20$1.450.1227.5%0.74%28.22%1557

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, 198 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 $210.00 01-15 call last traded $29.60 on 10/16 (now $18.00/$19.10) — try a limit near $18.55. Also watch the $160.00 08-20 call last traded $115.00 on 09/21 (now $60.00/$64.00) — try a limit near $62.00; the $220.00 01-15 call last traded $24.70 on 10/16 (now $14.40/$15.40) — try a limit near $14.90. Most tradeable put: the $250.00 11-20 put last traded $33.40 on 10/16 (now $54.40/$56.70) — try a limit near $54.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Apr 16$33.30$36.30$34.80$65.70 10/14$34.80–$100.40$34.80--
$200.00Nov 20$12.30$15.00$13.65$26.60 10/16$13.65–$83.80$13.6564
$200.00Dec 18$17.50$19.90$18.70$83.50 10/05$18.70–$85.60$18.70--
$200.00Jan 15$20.40$23.90$22.15$60.00 10/12$22.15–$88.05$22.15--
$200.00Nov 19$46.50$51.00$48.75$76.60 10/14$48.75–$112.65$48.75--
$200.00Feb 19$25.90$28.80$27.35--$27.35–$27.35—$25.901
$190.00Nov 20$17.60$20.60$19.10$83.27 10/07$19.10–$93.25$19.10--
$190.00Dec 18$21.50$25.50$23.50$67.70 09/01$23.50–$95.05$23.50--
$185.00Dec 18$24.90$27.50$26.20$120.50 08/19$26.20–$99.45$26.20--
$210.00Nov 20$9.10$11.10$10.10$21.70 10/16$10.10–$74.60$10.1018
$210.00Dec 18$12.80$16.90$14.85$25.50 10/16$14.85–$77.20$14.85408
$210.00Jan 15$18.00$19.10$18.55$29.60 10/16$18.55–$79.85$18.55185
$210.00Apr 16$27.20$29.60$28.40$39.10 10/16$28.40–$89.25$28.40--
$210.00Nov 19$43.00$47.50$45.25$109.00 10/02$45.25–$106.75$45.25--
$180.00Apr 16$40.00$43.50$41.75$74.15 10/13$41.75–$112.10$41.75--
$175.00Jan 15$33.60$36.90$35.25$128.00 08/19$35.25–$110.45$35.25--
$220.00Nov 20$5.20$8.80$7.00$15.50 10/16$7.00–$65.60$7.0032
$220.00Dec 18$10.30$13.00$11.65$20.60 10/16$11.65–$68.80$11.65--
$220.00Jan 15$14.40$15.40$14.90$24.70 10/16$14.90–$71.85$14.9082
$220.00Feb 19$18.10$20.80$19.45$80.00 10/02$19.45–$76.60$19.45--
$220.00May 21$26.50$30.10$28.30$38.75 10/16$28.30–$86.10$28.30--
$220.00Aug 20$33.50$38.00$35.75$45.50 10/16$35.75–$93.50$35.75--
$220.00Nov 19$39.50$42.50$41.00$87.00 08/31$41.00–$101.15$41.00--
$165.00Feb 19$44.70$47.40$46.05$139.00 08/19$46.05–$121.45$46.05--
$230.00Nov 20$3.80$6.50$5.15$11.20 10/16$5.15–$57.15$5.15276
$230.00Dec 18$7.80$10.50$9.15$42.25 09/03$9.15–$60.85$9.15--
$230.00Jan 15$11.60$12.80$12.20$21.00 10/16$12.20–$64.30$12.2086
$230.00Feb 19$14.90$19.10$17.00$55.80 09/25$17.00–$69.50$17.00--
$230.00Apr 16$20.70$23.50$22.10$44.02 09/15$22.10–$75.55$22.10--
$230.00May 21$23.50$27.50$25.50$67.90 08/28$25.50–$79.80$25.50--
$230.00Nov 19$36.50$41.00$38.75$81.90 08/28$38.75–$95.50$38.75--
$160.00Aug 20$60.00$64.00$62.00$115.00 09/21$62.00–$135.40$62.001
$155.00Jan 15$47.50$51.10$49.30$151.00 08/19$49.30–$129.20$49.30--
$155.00Feb 19$51.10$54.70$52.90$149.00 08/19$52.90–$130.50$52.90--
$240.00Nov 20$2.75$5.00$3.88$9.80 10/16$3.88–$49.05$3.88803
$240.00Dec 18$5.50$7.60$6.55$23.55 10/14$6.55–$53.30$6.5513
$240.00Jan 15$9.00$11.50$10.25$27.10 10/14$10.25–$56.75$10.25--
$240.00Apr 16$18.00$20.80$19.40$39.92 09/15$19.40–$69.60$19.40--
$240.00May 21$21.10$24.90$23.00$68.60 08/28$23.00–$73.50$23.00--
$240.00Nov 19$33.50$38.00$35.75$77.50 08/28$35.75–$90.00$35.75--
$150.00Jan 15$50.80$54.80$52.80$153.00 08/19$52.80–$134.00$52.80--
$150.00Feb 19$54.70$58.20$56.45$157.50 08/19$56.45–$135.10$56.45--
$250.00Nov 20$1.45$2.85$2.15$6.10 10/16$2.15–$42.05$2.1557
$250.00Dec 18$3.80$7.10$5.45$20.40 10/13$5.45–$46.30$5.4537
$250.00Jan 15$7.10$9.10$8.10$22.05 10/14$8.10–$50.45$8.10--
$250.00May 21$18.10$22.30$20.20$30.40 10/16$20.20–$68.05$20.20--
$250.00Nov 19$31.00$34.00$32.50$59.00 10/14$32.50–$85.25$32.5081
$140.00Feb 19$62.40$64.80$63.60$165.50 08/19$63.60–$144.35$63.60--
$135.00Jan 15$63.60$67.00$65.30$165.00 08/19$65.30–$148.25$65.30--
$135.00Feb 19$66.60$68.90$67.75$165.00 08/19$67.75–$149.25$67.75--
$135.00May 21$71.00$74.30$72.65$104.82 09/15$72.65–$152.65$72.65--
$260.00Nov 20$0.30$2.35$1.33$4.90 10/16$1.33–$35.50$1.33179
$260.00Dec 18$2.55$6.10$4.32$35.90 10/01$4.32–$40.25$4.32--
$260.00Jan 15$4.10$7.80$5.95$46.60 10/05$5.95–$44.60$5.95--
$260.00Feb 19$8.10$11.70$9.90$32.60 10/12$9.90–$50.90$9.90--
$260.00Apr 16$13.80$16.30$15.05$68.50 08/20$15.05–$58.15$15.056
$260.00May 21$16.30$20.20$18.25$54.00 08/28$18.25–$62.95$18.25--
$260.00Aug 20$22.00$27.00$24.50$67.00 09/08$24.50–$72.40$24.50--
$260.00Nov 19$28.90$31.40$30.15$48.50 10/14$30.15–$80.75$30.1535
$130.00Dec 18$66.30$70.00$68.15$153.00 10/02$68.15–$152.50$68.15--
$130.00Jan 15$67.90$71.40$69.65$168.00 08/19$69.65–$153.25$69.65--
$130.00Aug 20$79.00$83.00$81.00$132.48 09/02$81.00–$159.75$81.00--
$125.00Nov 19$86.00$90.50$88.25$145.34 09/21$88.25–$167.25$88.25--
$270.00Nov 20$0.00$3.20$1.60$10.28 10/13$1.60–$29.90$1.60--
$270.00Dec 18$2.40$4.50$3.45$10.40 10/14$3.45–$35.05$3.45--
$270.00Jan 15$3.30$6.40$4.85$9.56 10/16$4.85–$39.20$4.85--
$270.00Feb 19$6.50$10.30$8.40$45.00 10/05$8.40–$45.70$8.40--
$270.00May 21$13.90$17.50$15.70$47.00 10/08$15.70–$57.85$15.70--
$270.00Aug 20$20.00$24.50$22.25$61.90 09/08$22.25–$67.50$22.25--
$270.00Nov 19$26.70$29.50$28.10$52.40 10/13$28.10–$76.25$28.10--
$280.00Nov 20$0.65$1.60$1.13$2.05 10/16$1.13–$24.85$1.13173
$280.00Dec 18$0.85$4.00$2.42$4.50 10/16$2.42–$29.95$2.42--
$280.00Jan 15$1.55$5.40$3.48$7.60 10/16$3.48–$34.60$3.48--
$280.00Feb 19$5.60$8.80$7.20$36.02 10/01$7.20–$41.15$7.206
$280.00Apr 16$10.00$13.70$11.85$47.00 10/05$11.85–$48.85$11.85--
$280.00May 21$12.70$15.70$14.20$41.00 09/21$14.20–$53.80$14.20--
$280.00Nov 19$24.00$28.00$26.00$41.80 10/14$26.00–$72.25$26.00--
$290.00Nov 20$0.00$2.95$1.48$4.75 10/14$1.00–$20.65$1.48--
$290.00Dec 18$0.35$3.60$1.98$6.60 10/14$1.98–$26.20$1.98--
$290.00Jan 15$1.00$4.50$2.75$31.26 10/02$2.75–$30.35$2.75--
$290.00Feb 19$4.00$7.40$5.70$26.70 09/01$5.70–$37.45$5.70--
$290.00May 21$11.10$14.10$12.60$41.26 09/25$12.60–$49.35$12.60--
$290.00Aug 20$16.30$21.00$18.65$46.30 09/01$18.65–$59.50$18.65--
$290.00Nov 19$22.00$27.00$24.50$66.20 08/28$24.50–$68.50$24.50--
$300.00Nov 20$0.00$1.30$0.65$3.00 10/14$0.65–$16.80$0.65522
$300.00Dec 18$0.40$3.40$1.90$9.29 10/12$1.90–$22.30$1.90--
$300.00Jan 15$0.80$4.00$2.40$18.13 10/08$2.40–$26.65$2.40--
$300.00Feb 19$3.10$6.90$5.00$34.85 10/02$5.00–$32.90$5.00--
$300.00Apr 16$6.80$10.70$8.75$22.00 10/13$8.75–$40.65$8.75--
$300.00May 21$10.20$11.90$11.05$39.70 09/29$11.05–$45.80$11.05--
$300.00Aug 20$14.60$19.50$17.05$46.50 09/30$17.05–$55.75$17.051
$300.00Nov 19$20.50$25.00$22.75$29.21 10/16$22.75–$64.75$22.75--
$310.00Nov 20$0.00$0.80$0.40$1.38 10/16$0.40–$13.75$0.40--
$310.00Dec 18$0.00$3.10$1.55$5.90 10/13$1.55–$18.65$1.55--
$310.00Jan 15$0.30$3.60$1.95$19.20 10/01$1.95–$23.15$1.95--
$310.00Feb 19$2.70$5.90$4.30$11.95 10/14$4.30–$29.65$4.30--
$310.00Apr 16$6.20$9.70$7.95$29.90 10/08$7.95–$36.95$7.95--
$310.00May 21$7.90$11.50$9.70$41.30 09/08$9.70–$42.25$9.70--
$310.00Aug 20$13.20$18.00$15.60$39.50 09/03$15.60–$52.25$15.60--
$310.00Nov 19$18.50$23.50$21.00$45.80 10/12$21.00–$61.25$21.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$13.10$16.20$14.65$7.30 10/16$1.60–$14.65$13.10--
$195.00Dec 18$18.30$20.40$19.35$10.70 10/16$2.65–$19.35$18.3070
$195.00Jan 15$21.50$23.30$22.40$13.90 10/16$3.88–$22.40$21.50--
$195.00Feb 19$24.90$28.10$26.50$14.50 08/28$6.30–$26.50$24.90--
$200.00Nov 20$16.10$19.10$17.60$8.90 10/16$1.15–$17.60$16.10--
$200.00Dec 18$20.70$23.70$22.20$12.50 10/16$2.80–$22.20$20.7046
$200.00Jan 15$24.30$26.10$25.20$15.30 10/16$4.50–$25.20$24.3037
$200.00Feb 19$27.60$30.40$29.00$14.50 08/28$7.30–$29.00$27.60--
$200.00Apr 16$31.50$34.40$32.95$18.01 10/14$11.15–$32.95$31.50--
$200.00May 21$33.50$37.20$35.35$25.22 10/16$13.40–$35.35$33.50--
$190.00Nov 20$11.60$13.90$12.75$6.00 10/16$1.10–$12.75$11.6017
$190.00Dec 18$15.60$16.90$16.25$9.10 10/16$1.95–$16.25$15.6012
$190.00Jan 15$18.90$20.60$19.75$11.30 10/16$3.18–$19.75$18.90--
$190.00Feb 19$21.60$25.70$23.65$11.00 09/10$5.35–$23.65$21.60--
$190.00Aug 20$33.50$37.10$35.30$26.75 09/15$15.15–$35.30$33.50--
$185.00Nov 20$9.20$11.50$10.35$5.17 10/16$1.13–$10.35$9.20--
$185.00Dec 18$13.10$15.70$14.40$7.70 10/16$2.00–$14.40$13.10--
$185.00Jan 15$16.40$19.00$17.70$9.40 10/16$2.68–$17.70$16.40--
$210.00Nov 20$22.70$25.20$23.95$13.50 10/16$2.58–$23.95$22.70--
$210.00Dec 18$26.20$29.50$27.85$16.70 10/16$4.70–$27.85$26.20--
$210.00Jan 15$30.20$32.10$31.15$19.50 10/16$6.40–$31.15$30.208
$210.00Apr 16$37.80$40.60$39.20$19.40 09/08$13.75–$39.20$37.80--
$210.00May 21$39.50$42.90$41.20$24.90 10/14$16.15–$41.20$39.50--
$210.00Aug 20$44.20$49.00$46.60$25.10 10/08$21.10–$46.60$44.20--
$180.00Nov 20$7.80$9.50$8.65$3.90 10/16$0.93–$8.65$7.809
$180.00Jan 15$14.30$16.10$15.20$8.80 10/16$2.50–$15.20$14.30--
$180.00Apr 16$20.60$24.40$22.50$12.00 09/10$7.00–$22.50$20.60--
$175.00Nov 20$6.10$7.70$6.90$4.00 09/14$0.60–$6.90$6.101
$175.00Feb 19$15.90$18.10$17.00$6.76 10/13$3.13–$17.00$15.90--
$220.00Nov 20$29.50$31.80$30.65$16.40 10/16$3.28–$30.65$29.50--
$220.00Dec 18$33.10$36.10$34.60$21.70 10/16$6.00–$34.60$33.10--
$220.00Jan 15$35.20$39.00$37.10$26.00 10/16$7.95–$37.10$35.20--
$220.00May 21$45.90$49.40$47.65$35.70 10/16$19.40–$47.65$45.90--
$220.00Nov 19$54.50$59.50$57.00$36.46 09/08$30.00–$57.00$54.50--
$170.00Nov 20$4.80$6.20$5.50$3.00 09/15$1.20–$5.50$4.801
$170.00Dec 18$7.60$9.60$8.60$2.70 10/14$1.55–$8.60$7.60--
$170.00Nov 19$26.50$31.00$28.75$21.00 09/14$13.75–$28.75$26.50--
$170.00Jan 15$9.80$11.90$10.85--$10.85–$10.85—$9.803
$165.00Nov 20$3.10$4.70$3.90$1.30 09/24$1.15–$3.90$3.10--
$165.00Jan 15$7.30$10.30$8.80$4.90 10/16$1.70–$8.80$7.304
$165.00Feb 19$12.20$14.10$13.15$5.21 10/13$2.53–$13.15$12.20--
$165.00Nov 19$24.00$29.00$26.50$15.54 10/12$12.75–$26.50$24.00--
$230.00Nov 20$37.50$39.90$38.70$25.20 10/16$4.97–$38.70$37.50--
$230.00Dec 18$40.80$43.50$42.15$27.50 10/16$8.10–$42.15$40.80--
$230.00Jan 15$43.20$45.90$44.55$31.00 10/16$10.55–$44.55$43.20--
$230.00Feb 19$47.00$49.60$48.30$35.14 10/16$14.65–$48.30$47.00--
$230.00Apr 16$50.50$53.90$52.20$27.16 09/08$19.65–$52.20$50.50--
$230.00May 21$52.50$56.50$54.50$28.96 09/29$22.70–$54.50$52.50--
$230.00Nov 19$61.50$66.00$63.75$46.20 10/14$34.00–$63.75$61.50--
$160.00Nov 20$1.50$5.10$3.30$2.55 09/15$1.00–$3.30$2.55--
$160.00Dec 18$3.90$7.70$5.80$1.65 10/14$1.25–$5.80$3.90--
$160.00Apr 16$12.50$16.40$14.45$9.30 09/14$4.33–$14.45$12.50--
$160.00Aug 20$19.00$22.20$20.60$14.69 09/14$8.65–$20.60$19.00--
$160.00Nov 19$22.00$26.40$24.20$19.00 09/14$11.45–$24.20$22.00--
$155.00Dec 18$3.20$6.90$5.05$1.04 10/12$0.90–$5.05$3.20--
$155.00Apr 16$10.70$14.20$12.45$7.90 09/01$3.75–$12.45$10.70--
$240.00Nov 20$45.20$48.50$46.85$28.70 10/16$6.60–$46.85$45.20619
$240.00Dec 18$48.90$50.80$49.85$23.40 10/14$10.55–$49.85$48.90--
$240.00Jan 15$51.20$53.30$52.25$15.50 10/07$13.30–$52.25$51.20--
$240.00Apr 16$58.30$61.10$59.70$43.25 09/15$23.20–$59.70$58.30--
$240.00May 21$59.60$63.00$61.30$47.50 10/16$26.45–$61.30$59.60--
$240.00Nov 19$69.60$72.90$71.25$44.90 10/12$38.25–$71.25$69.60--
$150.00Nov 20$0.25$3.50$1.88$0.85 09/09$1.10–$1.88$0.85--
$150.00Dec 18$2.30$5.30$3.80$1.39 10/01$1.25–$3.80$2.30--
$150.00Jan 15$3.70$7.40$5.55$3.17 09/14$1.35–$5.55$3.70--
$150.00Feb 19$6.50$10.20$8.35$2.10 10/08$1.70–$8.35$6.50--
$150.00Nov 19$17.70$22.50$20.10$11.82 10/12$9.55–$20.10$17.70--
$145.00Dec 18$1.55$4.40$2.98$1.00 10/16$1.05–$2.98$1.55--
$145.00Feb 19$5.30$8.80$7.05$2.60 10/14$1.60–$7.05$5.30--
$145.00Aug 20$12.50$16.40$14.45$11.25 08/28$6.10–$14.45$12.50--
$145.00Nov 19$16.00$20.50$18.25$10.85 09/11$8.60–$18.25$16.00--
$250.00Nov 20$54.40$56.70$55.55$33.40 10/16$9.50–$55.55$54.40119
$250.00Dec 18$57.30$59.50$58.40$30.90 10/14$13.45–$58.40$57.30--
$250.00Jan 15$57.90$61.80$59.85$28.00 10/13$16.80–$59.85$57.90--
$250.00Feb 19$61.10$65.30$63.20$40.00 09/14$21.85–$63.20$61.10--
$140.00Dec 18$0.90$3.80$2.35$1.25 09/24$0.78–$2.35$1.25--
$140.00Feb 19$4.50$6.90$5.70$2.50 09/24$1.00–$5.70$4.50--
$140.00Apr 16$6.70$9.50$8.10$5.30 09/14$2.13–$8.10$6.70--
$135.00Dec 18$0.20$3.60$1.90$2.27 09/14$0.80–$1.90$1.90--
$260.00Nov 20$63.60$66.60$65.10$33.62 10/14$13.25–$65.10$63.60--
$260.00Dec 18$65.60$68.30$66.95$37.70 10/14$17.40–$66.95$65.60--
$260.00Jan 15$66.60$69.80$68.20$39.82 10/14$20.60–$68.20$66.60--
$260.00Feb 19$70.60$73.00$71.80$30.80 10/08$26.25–$71.80$70.60--
$260.00Nov 19$84.50$87.00$85.75$70.91 10/16$47.75–$85.75$84.50--
$270.00Nov 20$73.10$76.20$74.65$41.50 10/14$17.30–$74.65$73.10--
$270.00Dec 18$75.10$77.10$76.10$22.60 10/06$21.80–$76.10$75.10--
$270.00Jan 15$75.60$79.10$77.35$34.30 10/08$25.00–$77.35$75.60--
$270.00May 21$83.00$86.10$84.55$61.35 09/14$40.25–$84.55$83.00--
$270.00Aug 20$87.00$91.50$89.25$46.16 10/02$47.25–$89.25$87.00--
$280.00Nov 20$82.30$85.90$84.10$42.80 10/13$22.05–$84.10$82.30--
$280.00Dec 18$83.50$86.90$85.20$40.10 09/08$26.70–$85.20$83.50--
$280.00Jan 15$84.40$88.10$86.25$66.40 10/16$29.90–$86.25$84.40--
$280.00Feb 19$86.70$90.20$88.45$57.43 09/02$35.60–$88.45$86.70--
$280.00Apr 16$89.40$93.00$91.20$52.70 09/08$41.85–$91.20$89.40--
$280.00May 21$91.50$94.90$93.20$67.95 09/14$45.45–$93.20$91.50--
$290.00Nov 20$92.20$95.90$94.05$70.00 10/16$27.40–$94.05$92.20--
$290.00Dec 18$93.50$96.40$94.95$31.81 10/05$32.30–$94.95$93.50--
$290.00Jan 15$93.50$97.30$95.40$40.85 10/01$35.45–$95.40$93.50--
$290.00Feb 19$96.70$98.80$97.75$62.40 10/14$41.30–$97.75$96.70--
$290.00Apr 16$98.30$101.70$100.00$56.90 10/08$47.25–$100.00$98.30--

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 304
Total Puts 181
Put/Call Ratio 0.60
Net Difference 123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,343
Total Puts 3,410
Average Put/Call Ratio 1.08
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