Tour v531
MKSI
MKS INC
$202.28 +2.92%
$203.73 (+0.72%)🌙
as of 10/26 06:40 PM
(10/23 18:38) ◀
|
Monday, October 26, 2026 (6:40pm)
January 2026
|
▶ (10/27 18:39)
◀ 10/26 18:40 ▶

Option Volume

Detail
ℹ
Current (10/26) 805
Calls: 733 (91%)
Puts: 72 (9%)
Prior (10/23) 811
Calls: 618 (76%)
Puts: 193 (24%)
Current vs Prior -0.74%
Calls: +18.61% (Calls)
Puts: -62.69% (Puts)
Prior 7-Day Total 6,724
Calls: 4,509 (67%)
Puts: 2,215 (33%)
Prior 7-Day Average 960
Calls: 644 (67%)
Puts: 316 (33%)
Current vs Prior 7-Day Avg -16.20%
Calls: +13.79%
Puts: -77.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $613.0K
Calls: $499.1K (81%)
Puts: $113.9K (19%)
Prior (10/23) $1.46M
Calls: $955.0K (65%)
Puts: $505.3K (35%)
Current vs Prior -58.03%
Calls: -47.74%
Puts: -77.46%
Prior 7-Day Total $9.56M
Calls: $5.82M (61%)
Puts: $3.73M (39%)
Prior 7-Day Average $1.37M
Calls: $832.1K (61%)
Puts: $533.4K (39%)
Current vs Prior 7-Day Avg -55.11%
Calls: -40.02%
Puts: -78.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.10
Prior (10/23) 0.31
Current vs Prior -68.55%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -82.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 999
Calls: 923 (92%)
Puts: 76 (8%)
Prior (10/23) 1,494
Calls: 773 (52%)
Puts: 721 (48%)
Current vs Prior -33.13%
Prior 7-Day Total 22,725
Calls: 14,387 (63%)
Puts: 8,338 (37%)
Prior 7-Day Average 3,246
Calls: 2,055 (63%)
Puts: 1,191 (37%)
Current vs Prior 7-Day Avg -69.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.70% | 22.07%
Prior 16.08% | 20.20%
Current vs Prior +10.08% | +9.28%
Prior 7-Day Avg 15.83% | 20.87%
Current vs 7-Day Avg +11.80% | +5.76%
Prior 7-Day Eod 16.08% | 20.20%
Current vs 7-Day Eod +10.08% | +9.28%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Prior 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($499.1K) vs puts ($113.9K). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (733 calls vs 72 puts). P/C ratio dropping 69% - sentiment shifting bullish.

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

No options available for this category

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. 4 found (avg delta 0.62, highest 0.76)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2027.9031.10$29.5010.8%10.76--
$200.00Nov 2015.2018.60$16.9020.1%40.57--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2023.6027.40$25.5014.9%10.63--
$210.00Nov 2016.8021.00$18.9022.2%470.54--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 377, top 165)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 200.652.55$1.60118.7%1650.10184
$220.00Nov 206.8010.40$8.6041.9%940.3799
$210.00Nov 2010.1013.70$11.9030.3%470.46--
$200.00Nov 2015.2018.60$16.9020.1%40.57--
$180.00Nov 2027.9031.10$29.5010.8%10.76--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2016.8021.00$18.9022.2%470.54--
$170.00Nov 202.705.30$4.0065.0%100.17--
$150.00Nov 200.753.40$2.08127.4%30.084
$185.00Nov 206.508.10$7.3021.9%20.2816
$180.00Nov 205.306.70$6.0023.3%10.2312

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. 11 found (best R:R 0.59, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$200.00Nov 20$12.60$7.40$12.6076%0.59$192.60
$210.00$220.00Nov 20$3.30$6.70$3.3046%2.03$213.30
$200.00$210.00Nov 20$5.00$5.00$5.0057%1.00$205.00
$220.00$240.00Nov 20$4.70$15.30$4.7037%3.26$224.70
$240.00$260.00Nov 20$2.30$17.70$2.3020%7.70$242.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Nov 20$1.30$3.70$1.3028%2.85$183.70
$170.00$150.00Nov 20$1.92$18.08$1.9216%9.42$168.08
$180.00$170.00Nov 20$2.00$8.00$2.0024%4.00$178.00
$220.00$210.00Nov 20$6.60$3.40$6.6063%0.52$213.40
$210.00$200.00Nov 20$5.60$4.40$5.6054%0.79$204.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.67, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$260.00Nov 20$2.30$2.30$17.7080%0.13$242.30
$220.00$240.00Nov 20$4.70$4.70$15.3063%0.31$224.70
$210.00$220.00Nov 20$3.30$3.30$6.7054%0.49$213.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$185.00Nov 20$6.00$6.00$9.0057%0.67$194.00
$180.00$170.00Nov 20$2.00$2.00$8.0076%0.25$178.00
$170.00$150.00Nov 20$1.92$1.92$18.0884%0.11$168.08
$185.00$180.00Nov 20$1.30$1.30$3.7072%0.35$183.70

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 14.93% of stock, avg 15.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Nov 20$16.90$13.30$30.20$169.80$230.2014.93%
$210.00Nov 20$11.90$18.90$30.80$179.20$240.8015.23%
$220.00Nov 20$8.60$25.50$34.10$185.90$254.1016.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.82% of stock, avg 6.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$150.00Nov 20$1.60$2.08$3.68$146.32$263.68
$260.00$170.00Nov 20$1.60$4.00$5.60$164.40$265.60
$240.00$150.00Nov 20$3.90$2.08$5.98$144.02$245.98
$240.00$170.00Nov 20$3.90$4.00$7.90$162.10$247.90
$260.00$180.00Nov 20$1.60$6.00$7.60$172.40$267.60
$240.00$180.00Nov 20$3.90$6.00$9.90$170.10$249.90
$260.00$185.00Nov 20$1.60$7.30$8.90$176.10$268.90
$240.00$185.00Nov 20$3.90$7.30$11.20$173.80$251.20
$220.00$150.00Nov 20$8.60$2.08$10.68$139.32$230.68
$220.00$170.00Nov 20$8.60$4.00$12.60$157.40$232.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.27, avg credit $4.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/170240/260Nov 20$4.22$15.7863%0.27$165.78$244.22
170/180240/260Nov 20$4.30$15.7056%0.27$175.70$244.30
180/185240/260Nov 20$3.60$16.4052%0.22$181.40$243.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.33, cheapest $1.00)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$240.00$260.00Nov 20$2.40$17.6027%7.33
$200.00$210.00$220.00Nov 20$1.70$8.3020%4.88
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$1.00$9.0020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-4.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$200.001:2Nov 20-$4.30$15.70
$210.00$220.001:2Nov 20-$5.30$4.70
$200.00$210.001:2Nov 20-$6.90$3.10
$220.00$240.001:2Nov 20$0.80$19.20
$240.00$260.001:2Nov 20$0.70$19.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 20-$1.30$13.70
$170.00$150.001:2Nov 20-$0.16$19.84
$180.00$170.001:2Nov 20-$2.00$8.00
$210.00$200.001:2Nov 20-$7.70$2.30
$185.00$180.001:2Nov 20-$4.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.99%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Nov 20$10.100.463.8%4.99%8.81%47--
$220.00Nov 20$6.800.378.8%3.36%12.12%9499
$240.00Nov 20$2.600.2018.6%1.29%19.93%1--
$260.00Nov 20$0.650.1028.5%0.32%28.86%165184

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 683 vol/day, 200 traded recently)

MKSI averages only 683 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 $130.00 12-18 call last traded $153.00 on 10/02 (now $72.70/$76.30) — try a limit near $74.50. Also watch the $260.00 11-19 call last traded $33.00 on 10/22 (now $32.00/$35.50) — try a limit near $33.00; the $210.00 04-16 call last traded $29.00 on 10/22 (now $30.40/$33.90) — try a limit near $30.40. Most tradeable put: the $195.00 01-15 put last traded $20.80 on 10/23 (now $16.50/$19.80) — try a limit near $18.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Nov 20$15.20$18.60$16.90$13.00 10/23$13.65–$83.80$15.20--
$200.00Dec 18$19.50$23.30$21.40$18.67 10/23$18.00–$85.60$19.50--
$200.00Jan 15$24.30$26.80$25.55$22.75 10/23$21.05–$88.05$24.30--
$200.00Feb 19$29.00$32.80$30.90$28.68 10/22$27.35–$91.70$29.00--
$200.00Nov 19$50.50$55.00$52.75$64.48 10/19$48.75–$112.65$52.75--
$195.00Nov 20$18.00$21.20$19.60$16.73 10/23$15.30–$88.50$18.00--
$195.00Feb 19$31.50$35.20$33.35$29.06 10/23$29.65–$95.75$31.50--
$195.00Apr 16$36.90$40.50$38.70$65.70 10/14$34.80–$100.40$38.70--
$210.00Nov 20$10.10$13.70$11.90$10.80 10/23$9.00–$74.60$10.80--
$210.00Dec 18$15.30$18.30$16.80$14.95 10/23$13.45–$77.20$15.30407
$210.00Jan 15$18.90$22.40$20.65$19.40 10/23$17.05–$79.85$19.40--
$210.00Apr 16$30.40$33.90$32.15$29.00 10/22$28.40–$89.25$30.403
$210.00Nov 19$46.50$51.00$48.75$109.00 10/02$45.25–$106.75$48.75--
$190.00Nov 20$21.00$23.60$22.30$17.73 10/22$18.10–$93.25$21.00--
$190.00Dec 18$25.30$28.70$27.00$21.98 10/22$22.25–$95.05$25.30--
$190.00Jan 15$28.50$32.10$30.30$39.60 10/19$25.80–$96.85$30.30--
$185.00Jan 15$31.50$34.90$33.20$29.05 10/23$28.50–$101.45$31.50--
$220.00Nov 20$6.80$10.40$8.60$6.80 10/23$6.60–$65.60$6.8099
$220.00Dec 18$11.60$14.60$13.10$20.80 10/19$10.50–$68.80$13.10--
$220.00Jan 15$15.00$18.70$16.85$15.80 10/23$14.10–$71.85$15.80--
$220.00Feb 19$20.60$24.50$22.55$80.00 10/02$19.45–$76.60$22.55--
$220.00Apr 16$26.30$30.20$28.25$26.10 10/23$24.90–$82.45$26.30--
$220.00May 21$29.50$33.40$31.45$38.75 10/16$27.45–$86.10$31.45--
$220.00Aug 20$36.90$41.00$38.95$45.50 10/16$35.50–$93.50$38.95--
$220.00Nov 19$43.00$47.50$45.25$55.00 10/19$41.00–$101.15$45.25--
$180.00Nov 20$27.90$31.10$29.50$23.20 10/23$24.45–$102.95$27.90--
$180.00Apr 16$45.00$48.30$46.65$74.15 10/13$41.75–$112.10$46.65--
$175.00Nov 20$31.20$34.90$33.05$30.75 10/22$27.80–$107.80$31.20--
$230.00Nov 20$4.80$6.80$5.80$5.44 10/23$4.78–$57.15$5.44--
$230.00Dec 18$8.40$11.70$10.05$7.94 10/22$8.40–$60.85$8.40--
$230.00Jan 15$11.70$15.30$13.50$12.50 10/23$10.85–$64.30$12.50--
$230.00Feb 19$17.20$20.90$19.05$16.04 10/22$17.00–$69.50$17.20--
$230.00Apr 16$23.40$26.50$24.95$23.00 10/23$22.10–$75.55$23.40--
$230.00May 21$26.10$30.00$28.05$67.90 08/28$24.20–$79.80$28.05--
$230.00Nov 19$39.50$44.00$41.75$81.90 08/28$38.75–$95.50$41.75--
$240.00Nov 20$2.60$5.20$3.90$3.70 10/23$3.60–$49.05$3.70--
$240.00Dec 18$5.90$9.20$7.55$7.01 10/23$5.60–$53.30$7.01--
$240.00Jan 15$9.60$12.30$10.95$10.30 10/23$8.90–$56.75$10.30--
$240.00Feb 19$14.10$18.20$16.15$15.20 10/23$14.65–$62.75$15.20--
$240.00Apr 16$19.80$23.40$21.60$39.92 09/15$19.40–$69.60$21.60--
$240.00May 21$23.00$26.80$24.90$68.60 08/28$21.55–$73.50$24.90--
$240.00Nov 19$36.50$41.00$38.75$48.41 10/19$35.75–$90.00$38.75--
$160.00Aug 20$64.90$69.00$66.95$62.00 10/22$62.00–$135.40$64.90--
$250.00Nov 20$1.95$3.40$2.68$2.50 10/23$2.15–$42.05$2.50--
$250.00Dec 18$4.20$7.70$5.95$5.30 10/23$4.90–$46.30$5.30--
$250.00Jan 15$7.00$10.40$8.70$12.37 10/19$6.65–$50.45$8.70--
$250.00Apr 16$17.60$20.90$19.25$17.00 10/22$16.60–$63.50$17.60--
$250.00May 21$20.20$23.90$22.05$28.30 10/19$18.85–$68.05$22.05--
$250.00Nov 19$35.00$38.00$36.50$36.00 10/22$32.50–$85.25$36.00--
$150.00Nov 19$75.50$80.00$77.75$74.30 10/23$72.75–$147.60$75.50--
$260.00Nov 20$0.65$2.55$1.60$1.41 10/23$1.33–$35.50$1.41184
$260.00Dec 18$2.90$6.30$4.60$7.08 10/19$4.08–$40.25$4.60--
$260.00Jan 15$5.30$8.80$7.05$46.60 10/05$5.80–$44.60$7.05--
$260.00Feb 19$10.00$13.20$11.60$32.60 10/12$9.90–$50.90$11.60--
$260.00Apr 16$14.90$18.60$16.75$16.00 10/22$15.05–$58.15$16.00--
$260.00May 21$18.00$21.50$19.75$25.90 10/19$16.80–$62.95$19.75--
$260.00Aug 20$24.70$29.00$26.85$67.00 09/08$24.40–$72.40$26.85--
$260.00Nov 19$32.00$35.50$33.75$33.00 10/22$30.15–$80.75$33.0035
$140.00Feb 19$67.70$71.30$69.50$64.25 10/23$63.60–$144.35$67.70--
$135.00May 21$76.90$80.50$78.70$104.82 09/15$72.65–$152.65$78.70--
$270.00Nov 20$0.15$2.30$1.22$10.28 10/13$1.22–$29.90$1.22--
$270.00Dec 18$1.95$4.90$3.43$10.40 10/14$3.13–$35.05$3.43--
$270.00Jan 15$3.80$7.40$5.60$9.56 10/16$4.55–$39.20$5.60--
$270.00Feb 19$8.10$11.40$9.75$45.00 10/05$8.40–$45.70$9.75--
$270.00May 21$15.60$19.20$17.40$47.00 10/08$14.65–$57.85$17.40--
$270.00Aug 20$22.40$26.90$24.65$61.90 09/08$22.25–$67.50$24.65--
$270.00Nov 19$29.50$33.00$31.25$52.40 10/13$28.10–$76.25$31.25--
$130.00Dec 18$72.70$76.30$74.50$153.00 10/02$68.15–$152.50$74.502
$130.00Aug 20$84.50$88.50$86.50$132.48 09/02$81.00–$159.75$86.50--
$125.00Nov 19$92.00$96.00$94.00$145.34 09/21$88.25–$167.25$94.00--
$280.00Nov 20$0.45$1.55$1.00$0.97 10/22$1.00–$24.85$0.97172
$280.00Dec 18$1.35$4.30$2.83$4.50 10/16$2.42–$29.95$2.83--
$280.00Jan 15$2.70$6.40$4.55$7.60 10/16$3.48–$34.60$4.55--
$280.00Feb 19$6.50$10.10$8.30$7.02 10/22$7.20–$41.15$7.02--
$280.00Apr 16$11.50$14.90$13.20$47.00 10/05$11.70–$48.85$13.20--
$280.00May 21$14.20$17.00$15.60$14.18 10/23$13.05–$53.80$14.20--
$280.00Nov 19$26.50$31.00$28.75$41.80 10/14$26.00–$72.25$28.75--
$290.00Nov 20$0.00$1.85$0.93$1.40 10/23$0.90–$20.65$0.93--
$290.00Dec 18$0.75$3.60$2.17$3.95 10/19$1.95–$26.20$2.17--
$290.00Jan 15$1.80$5.20$3.50$31.26 10/02$2.75–$30.35$3.50--
$290.00Feb 19$5.20$9.20$7.20$26.70 09/01$5.70–$37.45$7.20--
$290.00May 21$12.50$15.10$13.80$12.48 10/23$11.55–$49.35$12.50--
$290.00Aug 20$18.50$22.80$20.65$46.30 09/01$18.55–$59.50$20.65--
$290.00Nov 19$25.00$28.50$26.75$66.20 08/28$24.50–$68.50$26.75--
$300.00Nov 20$0.00$1.75$0.88$0.70 10/22$0.65–$16.80$0.70--
$300.00Dec 18$0.30$3.40$1.85$3.30 10/19$1.65–$22.30$1.85--
$300.00Jan 15$1.05$4.40$2.73$18.13 10/08$2.20–$26.65$2.73--
$300.00Feb 19$4.10$8.10$6.10$34.85 10/02$5.00–$32.90$6.10--
$300.00Apr 16$8.50$12.10$10.30$22.00 10/13$8.75–$40.65$10.30--
$300.00May 21$10.80$14.20$12.50$11.15 10/22$10.15–$45.80$11.15--
$300.00Aug 20$16.50$21.00$18.75$18.50 10/22$17.05–$55.75$18.50--
$300.00Nov 19$23.50$26.90$25.20$29.21 10/16$22.50–$64.75$25.20--
$310.00Nov 20$0.00$2.45$1.23$0.80 10/22$0.40–$13.75$0.8012
$310.00Dec 18$0.05$2.95$1.50$5.90 10/13$1.50–$18.65$1.50--
$310.00Jan 15$0.45$3.90$2.17$3.72 10/19$1.95–$23.15$2.17--
$310.00Feb 19$3.20$6.80$5.00$8.40 10/19$4.30–$29.65$5.00--
$310.00Apr 16$7.30$11.00$9.15$29.90 10/08$7.95–$36.95$9.15--
$310.00May 21$9.50$13.00$11.25$14.30 10/19$8.80–$42.25$11.25--
$310.00Aug 20$15.10$19.50$17.30$22.70 10/19$15.55–$52.25$17.30--
$310.00Nov 19$21.50$24.90$23.20$45.80 10/12$21.00–$61.25$23.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Nov 20$11.70$14.90$13.30$15.70 10/23$1.15–$17.60$13.30--
$200.00Dec 18$16.10$19.90$18.00$20.20 10/23$2.80–$22.20$18.00--
$200.00Jan 15$18.80$22.30$20.55$23.50 10/23$4.50–$25.20$20.55--
$200.00Feb 19$23.70$27.50$25.60$30.26 10/23$7.30–$29.00$25.60--
$200.00Apr 16$28.60$31.80$30.20$18.01 10/14$11.15–$33.00$28.60--
$200.00May 21$30.50$34.60$32.55$25.22 10/16$13.40–$35.35$30.50--
$195.00Nov 20$9.40$12.60$11.00$13.17 10/22$1.60–$14.65$11.00--
$195.00Dec 18$13.90$17.00$15.45$17.80 10/23$2.65–$19.35$15.45--
$195.00Jan 15$16.50$19.80$18.15$20.80 10/23$3.88–$22.40$18.1544
$195.00Feb 19$21.10$25.00$23.05$14.50 08/28$6.30–$26.50$21.10--
$195.00Apr 16$26.00$29.10$27.55$29.08 10/23$10.05–$30.20$27.55--
$195.00May 21$28.20$31.40$29.80$33.67 10/23$12.30–$32.40$29.80--
$195.00Nov 19$37.00$41.50$39.25$41.36 10/22$21.00–$42.05$39.25--
$210.00Nov 20$16.80$21.00$18.90$25.00 10/23$2.58–$23.95$18.90--
$210.00Dec 18$21.30$25.20$23.25$25.50 10/23$4.70–$27.85$23.25--
$210.00Jan 15$24.50$27.70$26.10$29.20 10/23$6.40–$31.15$26.10--
$210.00Feb 19$29.20$32.80$31.00$35.70 10/22$9.35–$35.15$31.00--
$210.00Apr 16$33.80$37.50$35.65$19.40 09/08$13.75–$39.20$33.80--
$210.00May 21$36.30$40.20$38.25$24.90 10/14$16.15–$41.20$36.30--
$210.00Aug 20$41.80$45.50$43.65$25.10 10/08$21.10–$46.60$41.80--
$190.00Nov 20$8.00$9.70$8.85$13.30 10/22$1.10–$12.75$8.85--
$190.00Dec 18$11.70$14.70$13.20$16.90 10/22$1.95–$16.25$13.20--
$190.00Jan 15$14.20$17.50$15.85$11.30 10/16$3.18–$19.75$14.20--
$190.00Feb 19$18.70$22.30$20.50$11.00 09/10$5.35–$23.65$18.70--
$190.00Apr 16$23.70$25.60$24.65$26.70 10/23$9.15–$27.35$24.65--
$190.00Aug 20$30.50$34.50$32.50$33.00 10/22$15.15–$35.30$32.50--
$185.00Nov 20$6.50$8.10$7.30$5.17 10/16$1.13–$10.35$6.5016
$185.00Dec 18$10.40$12.80$11.60$7.70 10/16$2.00–$14.40$10.40--
$185.00Jan 15$12.10$15.50$13.80$9.40 10/16$2.68–$17.70$12.10--
$185.00Nov 19$31.50$36.50$34.00$34.15 10/22$17.80–$36.50$34.00--
$220.00Nov 20$23.60$27.40$25.50$29.60 10/23$3.28–$30.65$25.50--
$220.00Dec 18$27.80$31.30$29.55$21.00 10/19$6.00–$34.60$27.80--
$220.00Jan 15$30.60$33.80$32.20$38.77 10/22$7.95–$37.10$32.20--
$220.00May 21$42.00$46.20$44.10$35.85 10/19$19.40–$47.65$42.00--
$220.00Nov 19$51.50$56.00$53.75$46.90 10/19$30.00–$57.00$51.50--
$180.00Nov 20$5.30$6.70$6.00$7.20 10/23$0.93–$8.65$6.0012
$180.00Jan 15$10.30$13.60$11.95$13.90 10/23$2.50–$15.20$11.95--
$180.00Feb 19$14.50$18.10$16.30$18.10 10/22$3.93–$19.20$16.30--
$180.00Apr 16$19.10$22.50$20.80$12.00 09/10$7.00–$22.60$19.10--
$175.00Nov 20$4.20$5.20$4.70$5.75 10/23$0.60–$6.90$4.70--
$175.00Dec 18$6.60$9.70$8.15$9.90 10/22$1.65–$10.45$8.15--
$175.00Jan 15$9.40$11.20$10.30$12.20 10/23$2.20–$13.00$10.30--
$175.00Feb 19$12.60$16.20$14.40$6.76 10/13$3.13–$17.00$12.60--
$230.00Nov 20$31.00$34.80$32.90$35.40 10/23$4.97–$38.70$32.90--
$230.00Dec 18$34.50$38.30$36.40$27.50 10/16$8.10–$42.15$34.50--
$230.00Jan 15$37.40$41.10$39.25$30.90 10/19$10.55–$44.55$37.40--
$230.00Feb 19$41.80$45.80$43.80$35.14 10/16$14.65–$48.30$41.80--
$230.00Apr 16$46.50$50.00$48.25$27.16 09/08$19.65–$52.20$46.50--
$230.00May 21$48.50$52.40$50.45$28.96 09/29$22.70–$54.50$48.50--
$230.00Nov 19$58.00$62.10$60.05$52.42 10/19$34.00–$63.75$58.00--
$170.00Nov 20$2.70$5.30$4.00$5.52 10/22$1.20–$5.50$4.00--
$170.00Dec 18$5.20$8.40$6.80$2.70 10/14$1.55–$8.60$5.20--
$170.00Jan 15$7.70$9.50$8.60$11.00 10/22$1.85–$10.85$8.60--
$170.00Feb 19$10.80$14.50$12.65$13.78 10/22$2.63–$15.00$12.65--
$170.00Nov 19$24.50$29.00$26.75$21.00 09/14$13.75–$28.75$24.50--
$165.00Nov 20$1.50$4.50$3.00$1.30 09/24$1.15–$3.95$1.50--
$165.00Jan 15$6.20$8.50$7.35$8.69 10/22$1.70–$8.80$7.35--
$165.00Feb 19$9.20$12.80$11.00$5.21 10/13$2.53–$13.15$9.20--
$165.00Nov 19$23.10$26.90$25.00$15.54 10/12$12.75–$26.50$23.10--
$240.00Nov 20$39.20$42.80$41.00$43.70 10/23$6.60–$46.85$41.00--
$240.00Dec 18$42.20$45.90$44.05$23.40 10/14$10.55–$49.85$42.20--
$240.00Jan 15$44.80$48.30$46.55$37.40 10/19$13.30–$52.25$44.80--
$240.00Apr 16$53.40$56.90$55.15$43.25 09/15$23.20–$59.70$53.40--
$240.00May 21$55.50$59.40$57.45$49.90 10/19$26.45–$61.30$55.50--
$240.00Nov 19$64.50$69.00$66.75$44.90 10/12$38.25–$71.25$64.50--
$160.00Nov 20$0.85$3.90$2.38$2.55 09/15$1.00–$3.30$2.38--
$160.00Dec 18$3.10$6.20$4.65$2.32 10/19$1.25–$5.80$3.10--
$160.00Feb 19$8.20$10.20$9.20$11.25 10/23$2.58–$11.35$9.20--
$160.00Apr 16$11.50$14.90$13.20$9.30 09/14$4.33–$14.55$11.50--
$160.00Aug 20$16.70$21.10$18.90$14.69 09/14$8.65–$20.65$16.70--
$160.00Nov 19$20.00$25.00$22.50$19.00 09/14$11.45–$24.20$20.00--
$155.00Dec 18$2.25$5.30$3.78$2.00 10/19$0.90–$5.05$2.25--
$155.00Apr 16$9.90$13.30$11.60$7.90 09/01$3.75–$12.90$9.90--
$250.00Nov 20$47.90$51.50$49.70$56.68 10/22$9.50–$55.55$49.70--
$250.00Dec 18$50.50$54.10$52.30$30.90 10/14$13.45–$58.40$50.50--
$250.00Jan 15$52.60$56.20$54.40$28.00 10/13$16.80–$59.85$52.60--
$250.00Feb 19$56.40$60.30$58.35$40.00 09/14$21.85–$63.20$56.40--
$150.00Nov 20$0.75$3.40$2.08$0.85 09/09$1.10–$2.08$0.854
$150.00Dec 18$1.55$4.60$3.08$1.39 10/01$1.25–$3.80$1.55--
$150.00Jan 15$2.40$6.00$4.20$3.17 09/14$1.35–$5.55$3.17--
$150.00Feb 19$5.50$7.60$6.55$7.80 10/23$1.70–$8.70$6.55--
$150.00May 21$10.00$13.70$11.85$8.30 10/19$4.53–$12.55$10.00--
$150.00Nov 19$16.00$21.00$18.50$11.82 10/12$9.55–$20.10$16.00--
$145.00Dec 18$1.00$4.00$2.50$1.25 10/19$1.05–$3.00$1.25--
$145.00Feb 19$3.90$7.70$5.80$2.60 10/14$1.60–$7.20$3.90--
$145.00Aug 20$11.60$15.70$13.65$11.25 08/28$6.10–$15.05$11.60--
$145.00Nov 19$14.50$19.00$16.75$10.85 09/11$8.60–$18.25$14.50--
$260.00Nov 20$57.00$60.60$58.80$33.62 10/14$13.25–$65.10$57.00--
$260.00Dec 18$59.10$62.80$60.95$37.70 10/14$17.40–$66.95$59.10--
$260.00Jan 15$61.00$64.40$62.70$39.82 10/14$20.60–$68.20$61.00--
$260.00Feb 19$64.30$67.60$65.95$30.80 10/08$26.25–$71.80$64.30--
$260.00Nov 19$79.00$83.00$81.00$70.91 10/16$47.75–$85.75$79.00--
$140.00Nov 20$0.00$2.75$1.38$0.75 10/22$0.50–$1.38$0.75--
$140.00Dec 18$0.50$3.70$2.10$0.95 10/19$0.78–$2.35$0.95--
$140.00Feb 19$3.50$6.70$5.10$3.00 10/19$1.00–$6.20$3.50--
$140.00Apr 16$6.10$9.40$7.75$5.30 09/14$2.13–$8.60$6.10--
$135.00Dec 18$0.80$3.50$2.15$0.90 10/19$0.80–$2.15$0.90--
$135.00Feb 19$2.60$5.80$4.20$4.12 10/22$1.38–$4.90$4.12--
$135.00May 21$6.30$9.80$8.05$5.60 08/27$3.03–$8.55$6.30--
$135.00Nov 19$11.40$16.00$13.70$9.64 09/11$6.80–$14.90$11.40--

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 733
Total Puts 72
Put/Call Ratio 0.10
Net Difference 661

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,509
Total Puts 2,215
Average Put/Call Ratio 0.55
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