Tour v531
MKSI
MKS INC
$196.55 +0.22%
$194.76 (-0.91%)🌙
as of 10/23 06:38 PM
(10/22 18:40) ◀
|
Friday, October 23, 2026 (6:38pm)
January 2026
|
▶ (10/26 18:40)
◀ 10/23 18:38 ▶

Option Volume

Detail
ℹ
Current (10/23) 811
Calls: 618 (76%)
Puts: 193 (24%)
Prior (10/22) 485
Calls: 304 (63%)
Puts: 181 (37%)
Current vs Prior +67.22%
Calls: +103.29% (Calls)
Puts: +6.63% (Puts)
Prior 7-Day Total 6,695
Calls: 4,328 (65%)
Puts: 2,367 (35%)
Prior 7-Day Average 956
Calls: 618 (65%)
Puts: 338 (35%)
Current vs Prior 7-Day Avg -15.21%
Calls: -0.05%
Puts: -42.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $1.46M
Calls: $955.0K (65%)
Puts: $505.3K (35%)
Prior (10/22) $953.1K
Calls: $363.2K (38%)
Puts: $589.9K (62%)
Current vs Prior +53.22%
Calls: +162.92%
Puts: -14.34%
Prior 7-Day Total $9.22M
Calls: $5.61M (61%)
Puts: $3.60M (39%)
Prior 7-Day Average $1.32M
Calls: $801.7K (61%)
Puts: $514.8K (39%)
Current vs Prior 7-Day Avg +10.93%
Calls: +19.13%
Puts: -1.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.31
Prior (10/22) 0.60
Current vs Prior -47.55%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -49.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 1,494
Calls: 773 (52%)
Puts: 721 (48%)
Prior (10/22) 4,020
Calls: 3,066 (76%)
Puts: 954 (24%)
Current vs Prior -62.84%
Prior 7-Day Total 24,738
Calls: 15,708 (63%)
Puts: 9,030 (37%)
Prior 7-Day Average 3,534
Calls: 2,244 (63%)
Puts: 1,290 (37%)
Current vs Prior 7-Day Avg -57.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.08% | 20.20%
Prior 17.21% | 21.98%
Current vs Prior -6.58% | -8.09%
Prior 7-Day Avg 14.59% | 20.42%
Current vs 7-Day Avg +10.20% | -1.07%
Prior 7-Day Eod 17.21% | 21.98%
Current vs 7-Day Eod -6.58% | -8.09%
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 bullish flow with 65% call dollar volume ($955.0K). Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (618 calls vs 193 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 7.1%, best 4.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2013.5014.10$13.804.3%10.50--
$180.00Nov 2023.4025.50$24.458.6%10.71--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2028.3030.00$29.155.8%10.70--
$200.00Nov 2015.7016.90$16.307.4%60.51146
$230.00Nov 2036.1039.10$37.608.0%200.7787
$240.00Nov 2044.3048.10$46.208.2%400.82--

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. 7 found (avg delta 0.67, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2023.4025.50$24.458.6%10.71--
$195.00Nov 2014.1016.50$15.3015.7%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2044.3048.10$46.208.2%400.82--
$230.00Nov 2036.1039.10$37.608.0%200.7787
$220.00Nov 2028.3030.00$29.155.8%10.70--
$210.00Nov 2020.5022.90$21.7011.1%10.62133
$200.00Nov 2015.7016.90$16.307.4%60.51146

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 209, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 206.107.10$6.6015.2%790.3132
$250.00Nov 200.854.40$2.63135.0%280.14--
$230.00Nov 202.656.90$4.7888.9%250.23--
$240.00Nov 203.004.20$3.6033.3%20.18--
$180.00Nov 2023.4025.50$24.458.6%10.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2044.3048.10$46.208.2%400.82--
$230.00Nov 2036.1039.10$37.608.0%200.7787
$200.00Nov 2015.7016.90$16.307.4%60.51146
$180.00Nov 206.608.00$7.3019.2%20.2912
$175.00Nov 205.206.50$5.8522.2%10.25--

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. 10 found (best R:R 2.33, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$1.50$3.50$1.5055%2.33$196.50
$210.00$220.00Nov 20$2.40$7.60$2.4039%3.17$212.40
$230.00$240.00Nov 20$1.18$8.82$1.1824%7.47$231.18
$220.00$230.00Nov 20$1.82$8.18$1.8231%4.49$221.82
$180.00$195.00Nov 20$9.15$5.85$9.1571%0.64$189.15
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$5.40$4.60$5.4062%0.85$204.60
$180.00$175.00Nov 20$1.45$3.55$1.4529%2.45$178.55
$200.00$180.00Nov 20$9.00$11.00$9.0051%1.22$191.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.92, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$4.80$4.80$5.2050%0.92$204.80
$240.00$250.00Nov 20$0.97$0.97$9.0382%0.11$240.97
$220.00$230.00Nov 20$1.82$1.82$8.1869%0.22$221.82
$230.00$240.00Nov 20$1.18$1.18$8.8276%0.13$231.18
$210.00$220.00Nov 20$2.40$2.40$7.6061%0.32$212.40
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Nov 20$1.45$1.45$3.5571%0.41$178.55

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 15.31% of stock, avg 15.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Nov 20$13.80$16.30$30.10$169.90$230.1015.31%
$210.00Nov 20$9.00$21.70$30.70$179.30$240.7015.62%
$180.00Nov 20$24.45$7.30$31.75$148.25$211.7516.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 4.31% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$175.00Nov 20$2.63$5.85$8.48$166.52$258.48
$240.00$175.00Nov 20$3.60$5.85$9.45$165.55$249.45
$230.00$175.00Nov 20$4.78$5.85$10.63$164.37$240.63
$250.00$180.00Nov 20$2.63$7.30$9.93$170.07$259.93
$240.00$180.00Nov 20$3.60$7.30$10.90$169.10$250.90
$230.00$180.00Nov 20$4.78$7.30$12.08$167.92$242.08
$220.00$175.00Nov 20$6.60$5.85$12.45$162.55$232.45
$220.00$180.00Nov 20$6.60$7.30$13.90$166.10$233.90
$210.00$175.00Nov 20$9.00$5.85$14.85$160.15$224.85
$210.00$180.00Nov 20$9.00$7.30$16.30$163.70$226.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.32, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180240/250Nov 20$2.42$7.5852%0.32$177.58$242.42
175/180230/240Nov 20$2.63$7.3747%0.36$177.37$232.63
175/180220/230Nov 20$3.27$6.7340%0.49$176.73$223.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 20$0.21$9.7910%46.62
$210.00$220.00$230.00Nov 20$0.58$9.4216%16.24
$220.00$230.00$240.00Nov 20$0.64$9.3612%14.63
$200.00$210.00$220.00Nov 20$2.40$7.6019%3.17
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$0.15$9.8512%65.67
$210.00$220.00$230.00Nov 20$1.00$9.0016%9.00
$200.00$210.00$220.00Nov 20$2.05$7.9520%3.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-6.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Nov 20-$6.15$8.85
$200.00$210.001:2Nov 20-$4.20$5.80
$240.00$250.001:2Nov 20-$1.66$8.34
$220.00$230.001:2Nov 20-$2.96$7.04
$230.00$240.001:2Nov 20-$2.42$7.58
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Nov 20-$4.40$0.60
$200.00$180.001:2Nov 20$1.70$18.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.87%, avg 2.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Nov 20$13.500.501.8%6.87%8.62%1--
$220.00Nov 20$6.100.3111.9%3.10%15.03%7932
$210.00Nov 20$7.800.396.8%3.97%10.81%1206
$240.00Nov 20$3.000.1822.1%1.53%23.63%2--
$230.00Nov 20$2.650.2317.0%1.35%18.37%25--
$250.00Nov 20$0.850.1427.2%0.43%27.63%28--

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, 197 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 $220.00 01-15 call last traded $24.70 on 10/16 (now $13.50/$14.70) — try a limit near $14.10. Also watch the $210.00 01-15 call last traded $29.60 on 10/16 (now $16.00/$18.10) — try a limit near $17.05; the $220.00 11-20 call last traded $15.50 on 10/16 (now $6.10/$7.10) — try a limit near $6.60. Most tradeable put: the $195.00 12-18 put last traded $10.70 on 10/16 (now $17.80/$18.40) — try a limit near $17.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Apr 16$33.80$36.80$35.30$65.70 10/14$34.80–$100.40$35.30--
$200.00Nov 20$13.50$14.10$13.80$26.60 10/16$13.65–$83.80$13.80--
$200.00Dec 18$17.20$18.80$18.00$83.50 10/05$18.00–$85.60$18.00--
$200.00Jan 15$20.00$22.10$21.05$60.00 10/12$21.05–$88.05$21.05--
$200.00Nov 19$46.50$51.50$49.00$76.60 10/14$48.75–$112.65$49.00--
$190.00Nov 20$17.00$19.20$18.10$83.27 10/07$18.10–$93.25$18.10--
$190.00Dec 18$21.00$23.50$22.25$67.70 09/01$22.25–$95.05$22.25--
$185.00Dec 18$23.80$26.30$25.05$120.50 08/19$25.05–$99.45$25.05--
$210.00Nov 20$7.80$10.20$9.00$21.70 10/16$9.00–$74.60$9.00206
$210.00Dec 18$12.00$14.90$13.45$25.50 10/16$13.45–$77.20$13.45--
$210.00Jan 15$16.00$18.10$17.05$29.60 10/16$17.05–$79.85$17.05187
$210.00Apr 16$27.70$30.60$29.15$39.10 10/16$28.40–$89.25$29.15--
$210.00Nov 19$43.00$47.50$45.25$109.00 10/02$45.25–$106.75$45.25--
$180.00Apr 16$40.50$44.50$42.50$74.15 10/13$41.75–$112.10$42.50--
$175.00Jan 15$33.00$35.80$34.40$128.00 08/19$34.40–$110.45$34.40--
$220.00Nov 20$6.10$7.10$6.60$15.50 10/16$6.60–$65.60$6.6032
$220.00Dec 18$9.60$11.40$10.50$20.60 10/16$10.50–$68.80$10.50--
$220.00Jan 15$13.50$14.70$14.10$24.70 10/16$14.10–$71.85$14.1083
$220.00Feb 19$18.10$22.20$20.15$80.00 10/02$19.45–$76.60$20.15--
$220.00May 21$26.50$28.40$27.45$38.75 10/16$27.45–$86.10$27.45--
$220.00Aug 20$33.00$38.00$35.50$45.50 10/16$35.50–$93.50$35.50--
$220.00Nov 19$39.50$44.00$41.75$87.00 08/31$41.00–$101.15$41.75--
$165.00Feb 19$45.20$48.00$46.60$139.00 08/19$46.05–$121.45$46.60--
$230.00Nov 20$2.65$6.90$4.78$11.20 10/16$4.78–$57.15$4.78--
$230.00Dec 18$7.90$8.90$8.40$42.25 09/03$8.40–$60.85$8.40--
$230.00Jan 15$9.80$11.90$10.85$21.00 10/16$10.85–$64.30$10.8586
$230.00Feb 19$16.20$18.50$17.35$55.80 09/25$17.00–$69.50$17.35--
$230.00Apr 16$20.20$24.20$22.20$44.02 09/15$22.10–$75.55$22.20--
$230.00May 21$23.00$25.40$24.20$67.90 08/28$24.20–$79.80$24.20--
$230.00Nov 19$36.50$41.00$38.75$81.90 08/28$38.75–$95.50$38.75--
$160.00Aug 20$60.20$64.00$62.10$115.00 09/21$62.00–$135.40$62.10--
$155.00Jan 15$46.80$51.00$48.90$151.00 08/19$48.90–$129.20$48.90--
$155.00Feb 19$51.50$54.90$53.20$149.00 08/19$52.90–$130.50$53.20--
$240.00Nov 20$3.00$4.20$3.60$9.80 10/16$3.60–$49.05$3.60--
$240.00Dec 18$4.20$7.00$5.60$23.55 10/14$5.60–$53.30$5.60--
$240.00Jan 15$8.00$9.80$8.90$27.10 10/14$8.90–$56.75$8.9073
$240.00Apr 16$17.70$21.50$19.60$39.92 09/15$19.40–$69.60$19.60--
$240.00May 21$20.50$22.60$21.55$68.60 08/28$21.55–$73.50$21.55--
$240.00Nov 19$33.50$38.00$35.75$77.50 08/28$35.75–$90.00$35.75--
$150.00Jan 15$50.90$54.90$52.90$153.00 08/19$52.80–$134.00$52.90--
$150.00Feb 19$55.50$58.30$56.90$157.50 08/19$56.45–$135.10$56.90--
$250.00Nov 20$0.85$4.40$2.63$6.10 10/16$2.15–$42.05$2.63--
$250.00Dec 18$2.80$7.00$4.90$20.40 10/13$4.90–$46.30$4.9036
$250.00Jan 15$5.30$8.00$6.65$22.05 10/14$6.65–$50.45$6.65--
$250.00May 21$17.80$19.90$18.85$30.40 10/16$18.85–$68.05$18.85--
$250.00Nov 19$30.50$35.50$33.00$59.00 10/14$32.50–$85.25$33.00--
$140.00Feb 19$62.60$65.90$64.25$165.50 08/19$63.60–$144.35$64.25--
$135.00Jan 15$63.30$67.40$65.35$165.00 08/19$65.30–$148.25$65.35--
$135.00Feb 19$66.40$69.50$67.95$165.00 08/19$67.75–$149.25$67.95--
$135.00May 21$71.00$75.10$73.05$104.82 09/15$72.65–$152.65$73.05--
$260.00Nov 20$0.20$3.50$1.85$4.90 10/16$1.33–$35.50$1.85--
$260.00Dec 18$2.25$5.90$4.08$35.90 10/01$4.08–$40.25$4.08--
$260.00Jan 15$3.70$7.90$5.80$46.60 10/05$5.80–$44.60$5.80--
$260.00Feb 19$8.10$12.30$10.20$32.60 10/12$9.90–$50.90$10.20--
$260.00Apr 16$13.10$17.00$15.05$68.50 08/20$15.05–$58.15$15.05--
$260.00May 21$15.50$18.10$16.80$54.00 08/28$16.80–$62.95$16.80--
$260.00Aug 20$22.00$26.80$24.40$67.00 09/08$24.40–$72.40$24.40--
$260.00Nov 19$30.00$33.00$31.50$48.50 10/14$30.15–$80.75$31.50--
$130.00Dec 18$66.50$70.60$68.55$153.00 10/02$68.15–$152.50$68.55--
$130.00Jan 15$68.40$71.00$69.70$168.00 08/19$69.65–$153.25$69.70--
$130.00Aug 20$79.00$83.50$81.25$132.48 09/02$81.00–$159.75$81.25--
$125.00Nov 19$86.00$91.00$88.50$145.34 09/21$88.25–$167.25$88.50--
$270.00Nov 20$0.00$3.20$1.60$10.28 10/13$1.60–$29.90$1.60--
$270.00Dec 18$1.35$4.90$3.13$10.40 10/14$3.13–$35.05$3.13--
$270.00Jan 15$2.50$6.60$4.55$9.56 10/16$4.55–$39.20$4.55--
$270.00Feb 19$6.50$10.30$8.40$45.00 10/05$8.40–$45.70$8.40--
$270.00May 21$13.50$15.80$14.65$47.00 10/08$14.65–$57.85$14.65--
$270.00Aug 20$20.00$24.50$22.25$61.90 09/08$22.25–$67.50$22.25--
$270.00Nov 19$26.00$30.50$28.25$52.40 10/13$28.10–$76.25$28.25--
$280.00Nov 20$0.00$2.30$1.15$2.05 10/16$1.13–$24.85$1.15--
$280.00Dec 18$0.70$4.40$2.55$4.50 10/16$2.42–$29.95$2.55--
$280.00Jan 15$1.50$5.70$3.60$7.60 10/16$3.48–$34.60$3.60--
$280.00Feb 19$5.80$8.90$7.35$36.02 10/01$7.20–$41.15$7.35--
$280.00Apr 16$10.00$13.40$11.70$47.00 10/05$11.70–$48.85$11.70--
$280.00May 21$11.90$14.20$13.05$41.00 09/21$13.05–$53.80$13.05--
$280.00Nov 19$24.00$28.50$26.25$41.80 10/14$26.00–$72.25$26.25--
$290.00Nov 20$0.00$1.80$0.90$4.75 10/14$0.90–$20.65$0.90--
$290.00Dec 18$0.10$3.80$1.95$6.60 10/14$1.95–$26.20$1.95--
$290.00Jan 15$0.75$4.90$2.83$31.26 10/02$2.75–$30.35$2.83--
$290.00Feb 19$4.10$8.20$6.15$26.70 09/01$5.70–$37.45$6.15--
$290.00May 21$10.40$12.70$11.55$41.26 09/25$11.55–$49.35$11.55--
$290.00Aug 20$16.10$21.00$18.55$46.30 09/01$18.55–$59.50$18.55--
$290.00Nov 19$22.00$27.00$24.50$66.20 08/28$24.50–$68.50$24.50--
$300.00Nov 20$0.00$2.70$1.35$3.00 10/14$0.65–$16.80$1.35--
$300.00Dec 18$0.00$3.30$1.65$9.29 10/12$1.65–$22.30$1.65--
$300.00Jan 15$0.20$4.20$2.20$18.13 10/08$2.20–$26.65$2.20--
$300.00Feb 19$3.10$7.30$5.20$34.85 10/02$5.00–$32.90$5.20--
$300.00Apr 16$7.20$10.90$9.05$22.00 10/13$8.75–$40.65$9.05--
$300.00May 21$9.00$11.30$10.15$39.70 09/29$10.15–$45.80$10.15--
$300.00Aug 20$16.00$19.50$17.75$46.50 09/30$17.05–$55.75$17.75--
$300.00Nov 19$20.00$25.00$22.50$29.21 10/16$22.50–$64.75$22.50--
$310.00Nov 20$0.00$2.60$1.30$1.38 10/16$0.40–$13.75$1.30--
$310.00Dec 18$0.00$3.20$1.60$5.90 10/13$1.55–$18.65$1.60--
$310.00Jan 15$0.05$3.90$1.98$19.20 10/01$1.95–$23.15$1.98--
$310.00Feb 19$2.25$6.50$4.38$11.95 10/14$4.30–$29.65$4.38--
$310.00Apr 16$6.10$10.00$8.05$29.90 10/08$7.95–$36.95$8.05--
$310.00May 21$7.50$10.10$8.80$41.30 09/08$8.80–$42.25$8.80--
$310.00Aug 20$13.10$18.00$15.55$39.50 09/03$15.55–$52.25$15.55--
$310.00Nov 19$18.50$23.50$21.00$45.80 10/12$21.00–$61.25$21.00--
$320.00Dec 18$0.00$2.90$1.45--$1.45–$1.45—--70
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$13.60$14.30$13.95$7.30 10/16$1.60–$14.65$13.60--
$195.00Dec 18$17.80$18.40$18.10$10.70 10/16$2.65–$19.35$17.8073
$195.00Jan 15$19.00$21.10$20.05$13.90 10/16$3.88–$22.40$19.0039
$195.00Feb 19$24.50$26.80$25.65$14.50 08/28$6.30–$26.50$24.50--
$200.00Nov 20$15.70$16.90$16.30$8.90 10/16$1.15–$17.60$15.70146
$200.00Dec 18$18.50$21.00$19.75$12.50 10/16$2.80–$22.20$18.5038
$200.00Jan 15$22.00$23.80$22.90$15.30 10/16$4.50–$25.20$22.0041
$200.00Feb 19$26.80$29.50$28.15$14.50 08/28$7.30–$29.00$26.80--
$200.00Apr 16$31.30$34.70$33.00$18.01 10/14$11.15–$33.00$31.30--
$200.00May 21$33.00$35.00$34.00$25.22 10/16$13.40–$35.35$33.00--
$190.00Nov 20$10.20$11.90$11.05$6.00 10/16$1.10–$12.75$10.20--
$190.00Dec 18$13.50$15.90$14.70$9.10 10/16$1.95–$16.25$13.50--
$190.00Jan 15$16.50$18.60$17.55$11.30 10/16$3.18–$19.75$16.50--
$190.00Feb 19$21.60$25.10$23.35$11.00 09/10$5.35–$23.65$21.60--
$190.00Aug 20$32.90$36.00$34.45$26.75 09/15$15.15–$35.30$32.90--
$185.00Nov 20$8.30$9.80$9.05$5.17 10/16$1.13–$10.35$8.30--
$185.00Dec 18$11.00$13.60$12.30$7.70 10/16$2.00–$14.40$11.00--
$185.00Jan 15$14.20$16.30$15.25$9.40 10/16$2.68–$17.70$14.20--
$210.00Nov 20$20.50$22.90$21.70$13.50 10/16$2.58–$23.95$20.50133
$210.00Dec 18$24.50$27.00$25.75$16.70 10/16$4.70–$27.85$24.50108
$210.00Jan 15$27.60$29.80$28.70$19.50 10/16$6.40–$31.15$27.609
$210.00Apr 16$37.00$40.30$38.65$19.40 09/08$13.75–$39.20$37.00--
$210.00May 21$38.90$40.90$39.90$24.90 10/14$16.15–$41.20$38.90--
$210.00Aug 20$44.00$48.50$46.25$25.10 10/08$21.10–$46.60$44.00--
$180.00Nov 20$6.60$8.00$7.30$3.90 10/16$0.93–$8.65$6.6012
$180.00Jan 15$12.00$14.20$13.10$8.80 10/16$2.50–$15.20$12.009
$180.00Apr 16$20.70$24.50$22.60$12.00 09/10$7.00–$22.60$20.70--
$175.00Nov 20$5.20$6.50$5.85$4.00 09/14$0.60–$6.90$5.20--
$175.00Feb 19$14.40$18.30$16.35$6.76 10/13$3.13–$17.00$14.40--
$175.00Jan 15$10.00$12.30$11.15--$11.15–$11.15—$10.009
$220.00Nov 20$28.30$30.00$29.15$16.40 10/16$3.28–$30.65$28.30--
$220.00Dec 18$31.50$33.80$32.65$21.70 10/16$6.00–$34.60$31.50--
$220.00Jan 15$34.50$36.40$35.45$26.00 10/16$7.95–$37.10$34.50--
$220.00May 21$45.00$47.20$46.10$35.70 10/16$19.40–$47.65$45.00--
$220.00Nov 19$54.50$59.00$56.75$36.46 09/08$30.00–$57.00$54.50--
$170.00Nov 20$4.00$5.20$4.60$3.00 09/15$1.20–$5.50$4.00--
$170.00Dec 18$5.80$8.40$7.10$2.70 10/14$1.55–$8.60$5.80--
$170.00Nov 19$26.00$31.00$28.50$21.00 09/14$13.75–$28.75$26.00--
$165.00Nov 20$2.00$5.90$3.95$1.30 09/24$1.15–$3.95$2.00--
$165.00Jan 15$6.70$9.10$7.90$4.90 10/16$1.70–$8.80$6.70--
$165.00Feb 19$11.30$13.90$12.60$5.21 10/13$2.53–$13.15$11.30--
$165.00Nov 19$24.00$28.50$26.25$15.54 10/12$12.75–$26.50$24.00--
$230.00Nov 20$36.10$39.10$37.60$25.20 10/16$4.97–$38.70$36.1087
$230.00Dec 18$39.40$41.20$40.30$27.50 10/16$8.10–$42.15$39.40--
$230.00Jan 15$41.50$43.70$42.60$31.00 10/16$10.55–$44.55$41.50--
$230.00Feb 19$46.40$49.80$48.10$35.14 10/16$14.65–$48.30$46.40--
$230.00Apr 16$50.40$53.50$51.95$27.16 09/08$19.65–$52.20$50.40--
$230.00May 21$52.00$53.90$52.95$28.96 09/29$22.70–$54.50$52.00--
$230.00Nov 19$61.00$65.50$63.25$46.20 10/14$34.00–$63.75$61.00--
$160.00Nov 20$1.05$4.30$2.68$2.55 09/15$1.00–$3.30$2.55--
$160.00Dec 18$3.20$7.30$5.25$1.65 10/14$1.25–$5.80$3.20--
$160.00Apr 16$12.80$16.30$14.55$9.30 09/14$4.33–$14.55$12.80--
$160.00Aug 20$18.30$23.00$20.65$14.69 09/14$8.65–$20.65$18.30--
$160.00Nov 19$21.90$26.50$24.20$19.00 09/14$11.45–$24.20$21.90--
$155.00Dec 18$2.20$6.20$4.20$1.04 10/12$0.90–$5.05$2.20--
$155.00Apr 16$10.90$14.90$12.90$7.90 09/01$3.75–$12.90$10.90--
$240.00Nov 20$44.30$48.10$46.20$28.70 10/16$6.60–$46.85$44.30--
$240.00Dec 18$47.40$49.30$48.35$23.40 10/14$10.55–$49.85$47.40--
$240.00Jan 15$49.00$51.50$50.25$15.50 10/07$13.30–$52.25$49.00--
$240.00Apr 16$57.80$60.70$59.25$43.25 09/15$23.20–$59.70$57.80--
$240.00May 21$59.00$61.10$60.05$47.50 10/16$26.45–$61.30$59.00--
$240.00Nov 19$68.00$72.50$70.25$44.90 10/12$38.25–$71.25$68.00--
$150.00Nov 20$0.10$3.40$1.75$0.85 09/09$1.10–$1.88$0.85--
$150.00Dec 18$1.85$5.30$3.58$1.39 10/01$1.25–$3.80$1.85--
$150.00Jan 15$3.00$7.00$5.00$3.17 09/14$1.35–$5.55$3.17--
$150.00Feb 19$7.60$9.80$8.70$2.10 10/08$1.70–$8.70$7.6015
$150.00Nov 19$18.60$21.50$20.05$11.82 10/12$9.55–$20.10$18.60--
$145.00Dec 18$1.20$4.80$3.00$1.00 10/16$1.05–$3.00$1.20--
$145.00Feb 19$6.10$8.30$7.20$2.60 10/14$1.60–$7.20$6.10--
$145.00Aug 20$12.90$17.20$15.05$11.25 08/28$6.10–$15.05$12.90--
$145.00Nov 19$16.50$20.00$18.25$10.85 09/11$8.60–$18.25$16.50--
$250.00Nov 20$53.80$56.50$55.15$33.40 10/16$9.50–$55.55$53.80--
$250.00Dec 18$55.60$59.20$57.40$30.90 10/14$13.45–$58.40$55.60--
$250.00Jan 15$57.70$60.70$59.20$28.00 10/13$16.80–$59.85$57.70--
$250.00Feb 19$61.00$64.70$62.85$40.00 09/14$21.85–$63.20$61.00--
$140.00Dec 18$0.25$4.30$2.28$1.25 09/24$0.85–$2.35$1.25--
$140.00Feb 19$4.50$7.90$6.20$2.50 09/24$1.00–$6.20$4.50--
$140.00Apr 16$6.70$10.50$8.60$5.30 09/14$2.13–$8.60$6.70--
$135.00Dec 18$0.10$3.50$1.80$2.27 09/14$0.80–$1.90$1.80--
$260.00Nov 20$63.10$65.80$64.45$33.62 10/14$13.25–$65.10$63.10--
$260.00Dec 18$65.10$67.90$66.50$37.70 10/14$17.40–$66.95$65.10--
$260.00Jan 15$65.50$69.70$67.60$39.82 10/14$20.60–$68.20$65.50--
$260.00Feb 19$68.90$72.90$70.90$30.80 10/08$26.25–$71.80$68.90--
$260.00Nov 19$82.50$87.00$84.75$70.91 10/16$47.75–$85.75$82.50--
$125.00Jan 15$0.25$3.40$1.83--$1.83–$1.83—$0.252
$270.00Nov 20$72.50$75.90$74.20$41.50 10/14$17.30–$74.65$72.50--
$270.00Dec 18$73.30$77.50$75.40$22.60 10/06$21.80–$76.10$73.30--
$270.00Jan 15$74.50$78.40$76.45$34.30 10/08$25.00–$77.35$74.50--
$270.00May 21$82.50$84.40$83.45$61.35 09/14$40.25–$84.55$82.50--
$270.00Aug 20$86.50$91.00$88.75$46.16 10/02$47.25–$89.25$86.50--
$280.00Nov 20$82.30$85.10$83.70$42.80 10/13$22.05–$84.10$82.30--
$280.00Dec 18$83.40$86.20$84.80$40.10 09/08$26.70–$85.20$83.40--
$280.00Jan 15$83.60$87.40$85.50$66.40 10/16$29.90–$86.25$83.60--
$280.00Feb 19$86.00$90.10$88.05$57.43 09/02$35.60–$88.45$86.00--
$280.00Apr 16$89.10$93.20$91.15$52.70 09/08$41.85–$91.20$89.10--
$280.00May 21$90.50$92.70$91.60$67.95 09/14$45.45–$93.20$90.50--
$290.00Nov 20$92.00$95.60$93.80$70.00 10/16$27.40–$94.05$92.00--
$290.00Dec 18$92.20$96.20$94.20$31.81 10/05$32.30–$94.95$92.20--
$290.00Jan 15$92.80$96.80$94.80$40.85 10/01$35.45–$95.40$92.80--
$290.00Feb 19$94.90$99.00$96.95$62.40 10/14$41.30–$97.75$94.90--

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 618
Total Puts 193
Put/Call Ratio 0.31
Net Difference 425

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,328
Total Puts 2,367
Average Put/Call Ratio 0.62
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