Tour v531
MKSI
MKS INC
$212.16 +4.88%
$212.12 (-0.02%)🌙
as of 10/27 06:39 PM
(10/26 18:40) ◀
|
Tuesday, October 27, 2026 (6:39pm)
January 2026
|
▶ (10/28 18:40)
◀ 10/27 18:39 ▶

Option Volume

Detail
ℹ
Current (10/27) 637
Calls: 597 (94%)
Puts: 40 (6%)
Prior (10/26) 805
Calls: 733 (91%)
Puts: 72 (9%)
Current vs Prior -20.87%
Calls: -18.55% (Calls)
Puts: -44.44% (Puts)
Prior 7-Day Total 6,038
Calls: 4,293 (71%)
Puts: 1,745 (29%)
Prior 7-Day Average 862
Calls: 613 (71%)
Puts: 249 (29%)
Current vs Prior 7-Day Avg -26.15%
Calls: -2.66%
Puts: -83.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $839.8K
Calls: $775.5K (92%)
Puts: $64.3K (8%)
Prior (10/26) $613.0K
Calls: $499.1K (81%)
Puts: $113.9K (19%)
Current vs Prior +37.00%
Calls: +55.38%
Puts: -43.53%
Prior 7-Day Total $8.30M
Calls: $5.16M (62%)
Puts: $3.13M (38%)
Prior 7-Day Average $1.19M
Calls: $737.5K (62%)
Puts: $447.8K (38%)
Current vs Prior 7-Day Avg -29.15%
Calls: +5.15%
Puts: -85.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.07
Prior (10/26) 0.10
Current vs Prior -31.79%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -86.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 3,655
Calls: 2,778 (76%)
Puts: 877 (24%)
Prior (10/26) 999
Calls: 923 (92%)
Puts: 76 (8%)
Current vs Prior +265.87%
Prior 7-Day Total 18,741
Calls: 12,391 (66%)
Puts: 6,350 (34%)
Prior 7-Day Average 2,677
Calls: 1,770 (66%)
Puts: 907 (34%)
Current vs Prior 7-Day Avg +36.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.44% | 21.59%
Prior 17.70% | 22.07%
Current vs Prior -1.46% | -2.20%
Prior 7-Day Avg 17.38% | 21.60%
Current vs 7-Day Avg +0.32% | -0.08%
Prior 7-Day Eod 17.70% | 22.07%
Current vs 7-Day Eod -1.46% | -2.20%
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

Strong bullish conviction with 92% of dollar volume in calls ($775.5K) vs puts ($64.3K). Extreme bullish P/C ratio of 0.07 - heavy call buying (597 calls vs 40 puts). P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (2,778 calls vs 877 puts) suggests bullish positioning.

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 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 -- 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. 3 found (avg delta 0.58, highest 0.65)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2020.6023.80$22.2014.4%330.6567
$210.00Nov 2015.2018.60$16.9020.1%2060.55252
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2018.2022.00$20.1018.9%30.54228

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 477, top 206)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2015.2018.60$16.9020.1%2060.55252
$220.00Nov 2011.6013.90$12.7518.0%2030.46159
$200.00Nov 2020.6023.80$22.2014.4%330.6567
$250.00Nov 202.005.70$3.8596.1%120.2049
$240.00Nov 204.607.60$6.1049.2%110.28--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 201.753.10$2.4255.8%30.11--
$220.00Nov 2018.2022.00$20.1018.9%30.54228
$190.00Nov 206.007.30$6.6519.5%20.2520
$195.00Nov 207.509.00$8.2518.2%10.30334

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. 8 found (best R:R 1.41, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$4.15$5.85$4.1555%1.41$214.15
$200.00$210.00Nov 20$5.30$4.70$5.3065%0.89$205.30
$230.00$240.00Nov 20$2.70$7.30$2.7036%2.70$232.70
$220.00$230.00Nov 20$3.95$6.05$3.9546%1.53$223.95
$240.00$250.00Nov 20$2.25$7.75$2.2528%3.44$242.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Nov 20$1.60$3.40$1.6030%2.13$193.40
$190.00$170.00Nov 20$4.23$15.77$4.2325%3.73$185.77
$220.00$195.00Nov 20$11.85$13.15$11.8554%1.11$208.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.27, avg 0.41)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Nov 20$2.25$2.25$7.7572%0.29$242.25
$220.00$230.00Nov 20$3.95$3.95$6.0554%0.65$223.95
$230.00$240.00Nov 20$2.70$2.70$7.3064%0.37$232.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$170.00Nov 20$4.23$4.23$15.7775%0.27$185.77
$195.00$190.00Nov 20$1.60$1.60$3.4070%0.47$193.40

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 15.48% of stock, avg 15.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Nov 20$12.75$20.10$32.85$187.15$252.8515.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.96% of stock, avg 6.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$170.00Nov 20$3.85$2.42$6.27$163.73$256.27
$240.00$170.00Nov 20$6.10$2.42$8.52$161.48$248.52
$250.00$190.00Nov 20$3.85$6.65$10.50$179.50$260.50
$240.00$190.00Nov 20$6.10$6.65$12.75$177.25$252.75
$250.00$195.00Nov 20$3.85$8.25$12.10$182.90$262.10
$240.00$195.00Nov 20$6.10$8.25$14.35$180.65$254.35
$230.00$170.00Nov 20$8.80$2.42$11.22$158.78$241.22
$230.00$190.00Nov 20$8.80$6.65$15.45$174.55$245.45
$230.00$195.00Nov 20$8.80$8.25$17.05$177.95$247.05
$220.00$170.00Nov 20$12.75$2.42$15.17$154.83$235.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.63, avg credit $5.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195240/250Nov 20$3.85$6.1543%0.63$191.15$243.85
170/190240/250Nov 20$6.48$13.5247%0.48$183.52$246.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.20$9.8019%49.00
$230.00$240.00$250.00Nov 20$0.45$9.5516%21.22
$200.00$210.00$220.00Nov 20$1.15$8.8520%7.70
$220.00$230.00$240.00Nov 20$1.25$8.7518%7.00
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. 6 found (best net $-1.60, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Nov 20-$1.60$8.40
$230.00$240.001:2Nov 20-$3.40$6.60
$220.00$230.001:2Nov 20-$4.85$5.15
$210.00$220.001:2Nov 20-$8.60$1.40
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$220.00$195.001:2Nov 20$3.60$21.40
$190.00$170.001:2Nov 20$1.81$18.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.47%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$11.600.463.7%5.47%9.16%203159
$230.00Nov 20$7.100.368.4%3.35%11.76%3299
$240.00Nov 20$4.600.2813.1%2.17%15.29%11--
$250.00Nov 20$2.000.2017.8%0.94%18.78%1249

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 $270.00 08-20 call last traded $61.90 on 09/08 (now $26.00/$29.00) — try a limit near $27.50. Also watch the $210.00 01-15 call last traded $19.40 on 10/23 (now $24.40/$27.50) — try a limit near $24.40; the $260.00 11-19 call last traded $33.00 on 10/22 (now $35.50/$40.00) — try a limit near $35.50. Most tradeable put: the $210.00 01-15 put last traded $29.20 on 10/23 (now $22.00/$24.00) — try a limit near $23.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$15.20$18.60$16.90$10.80 10/23$9.00–$74.60$15.20252
$210.00Dec 18$19.80$23.20$21.50$14.95 10/23$13.45–$77.20$19.80--
$210.00Jan 15$24.40$27.50$25.95$19.40 10/23$17.05–$79.85$24.40196
$210.00Apr 16$35.50$39.00$37.25$29.00 10/22$28.40–$89.25$35.50--
$210.00Nov 19$52.50$56.50$54.50$109.00 10/02$45.25–$106.75$54.50--
$220.00Nov 20$11.60$13.90$12.75$6.80 10/23$6.60–$65.60$11.60159
$220.00Dec 18$15.00$18.70$16.85$20.80 10/19$10.50–$68.80$16.85--
$220.00Jan 15$20.80$23.20$22.00$15.80 10/23$14.10–$71.85$20.80--
$220.00Feb 19$25.20$29.00$27.10$80.00 10/02$19.45–$76.60$27.10--
$220.00Apr 16$31.30$34.80$33.05$26.10 10/23$24.90–$82.45$31.30--
$220.00May 21$34.50$38.30$36.40$38.75 10/16$27.45–$86.10$36.40--
$220.00Aug 20$42.00$46.00$44.00$45.50 10/16$35.50–$93.50$44.00--
$220.00Nov 19$49.00$51.60$50.30$55.00 10/19$41.00–$101.15$50.30--
$200.00Nov 20$20.60$23.80$22.20$13.00 10/23$13.65–$83.80$20.6067
$200.00Dec 18$25.90$28.70$27.30$18.67 10/23$18.00–$85.60$25.90--
$200.00Jan 15$29.60$32.50$31.05$22.75 10/23$21.05–$88.05$29.60--
$200.00Feb 19$35.10$38.00$36.55$28.68 10/22$27.35–$91.70$35.10--
$200.00Nov 19$57.00$60.10$58.55$64.48 10/19$48.75–$112.65$58.55--
$195.00Nov 20$23.80$27.50$25.65$16.73 10/23$15.30–$88.50$23.80--
$195.00Feb 19$37.80$41.00$39.40$29.06 10/23$29.65–$95.75$37.80--
$195.00Apr 16$42.80$46.30$44.55$65.70 10/14$34.80–$100.40$44.55--
$230.00Nov 20$7.10$10.50$8.80$5.44 10/23$4.78–$57.15$7.10299
$230.00Dec 18$11.10$15.10$13.10$7.94 10/22$8.40–$60.85$11.10353
$230.00Jan 15$16.60$19.30$17.95$12.50 10/23$10.85–$64.30$16.6087
$230.00Feb 19$21.30$25.30$23.30$16.04 10/22$17.00–$69.50$21.30--
$230.00Apr 16$27.60$31.00$29.30$23.00 10/23$22.10–$75.55$27.60--
$230.00May 21$30.70$34.10$32.40$67.90 08/28$24.20–$79.80$32.40--
$230.00Nov 19$45.00$48.20$46.60$81.90 08/28$38.75–$95.50$46.60--
$190.00Nov 20$27.70$30.80$29.25$17.73 10/22$18.10–$93.25$27.70--
$190.00Dec 18$31.50$34.80$33.15$21.98 10/22$22.25–$95.05$31.50--
$190.00Jan 15$35.50$38.50$37.00$39.60 10/19$25.80–$96.85$37.00--
$185.00Jan 15$38.20$41.50$39.85$29.05 10/23$28.50–$101.45$38.20--
$240.00Nov 20$4.60$7.60$6.10$3.70 10/23$3.60–$49.05$4.60--
$240.00Dec 18$8.90$10.90$9.90$7.01 10/23$5.60–$53.30$8.90--
$240.00Jan 15$13.40$16.30$14.85$10.30 10/23$8.90–$56.75$13.40--
$240.00Feb 19$17.80$21.90$19.85$15.20 10/23$14.65–$62.75$17.80--
$240.00Apr 16$23.90$27.60$25.75$39.92 09/15$19.40–$69.60$25.75--
$240.00May 21$27.00$31.10$29.05$68.60 08/28$21.55–$73.50$29.05--
$240.00Nov 19$41.50$46.00$43.75$48.41 10/19$35.75–$90.00$43.75--
$180.00Nov 20$34.80$38.40$36.60$23.20 10/23$24.45–$102.95$34.80--
$180.00Apr 16$52.00$54.50$53.25$74.15 10/13$41.75–$112.10$53.25--
$175.00Nov 20$39.00$42.20$40.60$30.75 10/22$27.80–$107.80$39.00--
$250.00Nov 20$2.00$5.70$3.85$2.50 10/23$2.15–$42.05$2.5049
$250.00Dec 18$5.60$8.40$7.00$5.30 10/23$4.90–$46.30$5.60--
$250.00Jan 15$10.70$13.10$11.90$12.37 10/19$6.65–$50.45$11.9069
$250.00Apr 16$20.60$24.60$22.60$17.00 10/22$16.60–$63.50$20.60--
$250.00May 21$24.00$28.00$26.00$28.30 10/19$18.85–$68.05$26.00--
$250.00Nov 19$38.50$41.60$40.05$36.00 10/22$32.50–$85.25$38.50--
$260.00Nov 20$2.10$4.90$3.50$1.41 10/23$1.33–$35.50$2.10--
$260.00Dec 18$4.00$7.90$5.95$7.08 10/19$4.08–$40.25$5.95--
$260.00Jan 15$8.60$9.60$9.10$46.60 10/05$5.80–$44.60$9.10--
$260.00Feb 19$12.20$16.30$14.25$32.60 10/12$9.90–$50.90$14.25--
$260.00Apr 16$17.80$22.00$19.90$16.00 10/22$15.05–$58.15$17.80--
$260.00May 21$21.00$25.10$23.05$25.90 10/19$16.80–$62.95$23.05--
$260.00Aug 20$29.00$31.90$30.45$67.00 09/08$24.40–$72.40$30.45--
$260.00Nov 19$35.50$40.00$37.75$33.00 10/22$30.15–$80.75$35.5035
$160.00Aug 20$72.00$76.00$74.00$62.00 10/22$62.00–$135.40$72.00--
$270.00Nov 20$0.45$3.50$1.98$10.28 10/13$1.22–$29.90$1.98--
$270.00Dec 18$3.00$6.50$4.75$10.40 10/14$3.13–$35.05$4.75151
$270.00Jan 15$5.20$9.40$7.30$9.56 10/16$4.55–$39.20$7.30--
$270.00Feb 19$10.00$13.90$11.95$45.00 10/05$8.40–$45.70$11.95--
$270.00May 21$18.50$22.40$20.45$47.00 10/08$14.65–$57.85$20.45--
$270.00Aug 20$26.00$29.00$27.50$61.90 09/08$22.25–$67.50$27.505
$270.00Nov 19$33.00$35.90$34.45$52.40 10/13$28.10–$76.25$34.45--
$150.00Nov 19$83.00$88.00$85.50$74.30 10/23$72.75–$147.60$83.00--
$280.00Nov 20$0.65$2.30$1.48$0.97 10/22$1.00–$24.85$0.97171
$280.00Dec 18$1.25$5.00$3.13$4.50 10/16$2.42–$29.95$3.13--
$280.00Jan 15$3.70$7.80$5.75$7.60 10/16$3.48–$34.60$5.75--
$280.00Feb 19$8.00$12.20$10.10$7.02 10/22$7.20–$41.15$8.00--
$280.00Apr 16$13.30$17.30$15.30$47.00 10/05$11.70–$48.85$15.30--
$280.00May 21$16.50$20.20$18.35$14.18 10/23$13.05–$53.80$16.50--
$280.00Nov 19$30.50$35.00$32.75$41.80 10/14$26.00–$72.25$32.75--
$140.00Feb 19$75.80$79.60$77.70$64.25 10/23$63.60–$144.35$75.80--
$135.00May 21$85.10$88.50$86.80$104.82 09/15$72.65–$152.65$86.80--
$290.00Nov 20$0.00$1.65$0.83$1.40 10/23$0.83–$20.65$0.83324
$290.00Dec 18$1.30$4.20$2.75$3.95 10/19$1.95–$26.20$2.75--
$290.00Jan 15$2.65$6.40$4.53$31.26 10/02$2.75–$30.35$4.53--
$290.00Feb 19$6.50$10.60$8.55$26.70 09/01$5.70–$37.45$8.55--
$290.00May 21$14.50$18.20$16.35$12.48 10/23$11.55–$49.35$14.50--
$290.00Aug 20$21.50$26.00$23.75$46.30 09/01$18.55–$59.50$23.75--
$290.00Nov 19$28.00$32.50$30.25$66.20 08/28$24.50–$68.50$30.25--
$130.00Dec 18$81.50$84.60$83.05$153.00 10/02$68.15–$152.50$83.05--
$130.00Aug 20$92.50$96.50$94.50$132.48 09/02$81.00–$159.75$94.50--
$125.00Nov 19$100.00$104.00$102.00$145.34 09/21$88.25–$167.25$102.00--
$300.00Nov 20$0.00$2.60$1.30$0.70 10/22$0.65–$16.80$0.70--
$300.00Dec 18$0.50$3.70$2.10$3.30 10/19$1.65–$22.30$2.10--
$300.00Jan 15$2.20$5.30$3.75$18.13 10/08$2.20–$26.65$3.7510
$300.00Feb 19$5.00$9.20$7.10$34.85 10/02$5.00–$32.90$7.10--
$300.00Apr 16$10.30$14.10$12.20$22.00 10/13$8.75–$40.65$12.20--
$300.00May 21$12.50$16.60$14.55$11.15 10/22$10.15–$45.80$12.50--
$300.00Aug 20$19.50$24.00$21.75$18.50 10/22$17.05–$55.75$19.50--
$300.00Nov 19$26.00$29.00$27.50$29.21 10/16$22.50–$64.75$27.50--
$310.00Nov 20$0.00$2.45$1.23$0.80 10/22$0.40–$13.75$0.80--
$310.00Dec 18$0.25$3.50$1.88$5.90 10/13$1.50–$18.65$1.88--
$310.00Jan 15$0.90$4.50$2.70$3.72 10/19$1.95–$23.15$2.70--
$310.00Feb 19$4.00$8.10$6.05$8.40 10/19$4.30–$29.65$6.05--
$310.00Apr 16$8.60$12.30$10.45$29.90 10/08$7.95–$36.95$10.45--
$310.00May 21$11.30$15.00$13.15$14.30 10/19$8.80–$42.25$13.15--
$310.00Aug 20$17.50$22.50$20.00$22.70 10/19$15.55–$52.25$20.00--
$310.00Nov 19$24.00$28.50$26.25$45.80 10/12$21.00–$61.25$26.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$14.00$16.20$15.10$25.00 10/23$2.58–$23.95$15.10--
$210.00Dec 18$17.00$20.50$18.75$25.50 10/23$4.70–$27.85$18.75111
$210.00Jan 15$22.00$24.00$23.00$29.20 10/23$6.40–$31.15$23.0027
$210.00Feb 19$25.10$28.70$26.90$35.70 10/22$9.35–$35.15$26.90--
$210.00Apr 16$30.30$34.00$32.15$19.40 09/08$13.75–$39.20$30.30--
$210.00May 21$32.50$36.50$34.50$24.90 10/14$16.15–$41.20$32.50--
$210.00Aug 20$37.60$42.00$39.80$25.10 10/08$21.10–$46.60$37.60--
$220.00Nov 20$18.20$22.00$20.10$29.60 10/23$3.28–$30.65$20.10228
$220.00Dec 18$22.70$25.90$24.30$21.00 10/19$6.00–$34.60$22.70--
$220.00Jan 15$27.10$29.70$28.40$38.77 10/22$7.95–$37.10$28.40--
$220.00May 21$38.40$42.20$40.30$35.85 10/19$19.40–$47.65$38.40--
$220.00Nov 19$48.50$52.00$50.25$46.90 10/19$30.00–$57.00$48.50--
$200.00Nov 20$8.70$11.50$10.10$15.70 10/23$1.15–$17.60$10.10--
$200.00Dec 18$13.40$16.20$14.80$20.20 10/23$2.80–$22.20$14.8042
$200.00Jan 15$17.20$19.20$18.20$23.50 10/23$4.50–$25.20$18.2062
$200.00Feb 19$20.90$23.40$22.15$30.26 10/23$7.30–$29.00$22.15--
$200.00Apr 16$25.00$28.50$26.75$18.01 10/14$11.15–$33.00$25.00--
$200.00May 21$27.80$31.50$29.65$25.22 10/16$13.40–$35.35$27.80--
$195.00Nov 20$7.50$9.00$8.25$13.17 10/22$1.60–$14.65$8.25334
$195.00Dec 18$11.60$13.10$12.35$17.80 10/23$2.65–$19.35$12.35--
$195.00Jan 15$15.10$17.00$16.05$20.80 10/23$3.88–$22.40$16.0545
$195.00Feb 19$18.10$22.00$20.05$14.50 08/28$6.30–$26.50$18.10--
$195.00Apr 16$22.60$26.50$24.55$29.08 10/23$10.05–$30.20$24.55--
$195.00May 21$25.30$29.00$27.15$33.67 10/23$12.30–$32.40$27.15--
$195.00Nov 19$33.50$38.50$36.00$41.36 10/22$21.00–$42.05$36.00--
$230.00Nov 20$24.70$28.20$26.45$35.40 10/23$4.97–$38.70$26.45--
$230.00Dec 18$28.60$31.90$30.25$27.50 10/16$8.10–$42.15$28.60--
$230.00Jan 15$32.10$35.50$33.80$30.90 10/19$10.55–$44.55$32.10--
$230.00Feb 19$36.70$40.90$38.80$35.14 10/16$14.65–$48.30$36.70--
$230.00Apr 16$41.70$45.50$43.60$27.16 09/08$19.65–$52.20$41.70--
$230.00May 21$44.40$47.80$46.10$28.96 09/29$22.70–$54.50$44.40--
$230.00Nov 19$55.00$58.50$56.75$52.42 10/19$34.00–$63.75$55.00--
$190.00Nov 20$6.00$7.30$6.65$13.30 10/22$1.10–$12.75$6.6520
$190.00Dec 18$9.60$11.20$10.40$16.90 10/22$1.95–$16.25$10.40--
$190.00Jan 15$13.00$14.20$13.60$11.30 10/16$3.18–$19.75$13.008
$190.00Feb 19$15.90$20.00$17.95$11.00 09/10$5.35–$23.65$15.90--
$190.00Apr 16$20.50$24.00$22.25$26.70 10/23$9.15–$27.35$22.25--
$190.00Aug 20$27.00$31.50$29.25$33.00 10/22$15.15–$35.30$29.25--
$185.00Nov 20$4.90$6.00$5.45$5.17 10/16$1.13–$10.35$5.17--
$185.00Dec 18$7.20$10.30$8.75$7.70 10/16$2.00–$14.40$7.70--
$185.00Jan 15$11.20$12.40$11.80$9.40 10/16$2.68–$17.70$11.20--
$185.00Nov 19$29.00$33.50$31.25$34.15 10/22$17.80–$36.50$31.25--
$240.00Nov 20$32.00$35.20$33.60$43.70 10/23$6.60–$46.85$33.60--
$240.00Dec 18$35.60$39.30$37.45$23.40 10/14$10.55–$49.85$35.60--
$240.00Jan 15$39.10$42.00$40.55$37.40 10/19$13.30–$52.25$39.10--
$240.00Apr 16$48.30$52.00$50.15$43.25 09/15$23.20–$59.70$48.30--
$240.00May 21$50.80$54.20$52.50$49.90 10/19$26.45–$61.30$50.80--
$240.00Nov 19$60.50$65.00$62.75$44.90 10/12$38.25–$71.25$60.50--
$180.00Nov 20$3.60$4.80$4.20$7.20 10/23$0.93–$8.65$4.20--
$180.00Jan 15$8.30$11.60$9.95$13.90 10/23$2.50–$15.20$9.95--
$180.00Feb 19$12.00$16.00$14.00$18.10 10/22$3.93–$19.20$14.00--
$180.00Apr 16$16.00$19.70$17.85$12.00 09/10$7.00–$22.60$16.00--
$175.00Nov 20$2.45$4.90$3.68$5.75 10/23$0.60–$6.90$3.68--
$175.00Dec 18$4.30$8.40$6.35$9.90 10/22$1.65–$10.45$6.35--
$175.00Jan 15$7.30$9.40$8.35$12.20 10/23$2.20–$13.00$8.35--
$175.00Feb 19$10.30$14.00$12.15$6.76 10/13$3.13–$17.00$10.30--
$250.00Nov 20$40.20$43.50$41.85$56.68 10/22$9.50–$55.55$41.85--
$250.00Dec 18$43.20$46.80$45.00$30.90 10/14$13.45–$58.40$43.20--
$250.00Jan 15$46.30$49.30$47.80$28.00 10/13$16.80–$59.85$46.30--
$250.00Feb 19$50.60$53.70$52.15$40.00 09/14$21.85–$63.20$50.60--
$170.00Nov 20$1.75$3.10$2.42$5.52 10/22$1.20–$5.50$2.42--
$170.00Dec 18$3.30$7.40$5.35$2.70 10/14$1.55–$8.60$3.30--
$170.00Jan 15$6.20$7.90$7.05$11.00 10/22$1.85–$10.85$7.05--
$170.00Feb 19$8.60$12.90$10.75$13.78 10/22$2.63–$15.00$10.75--
$170.00Nov 19$22.40$27.00$24.70$21.00 09/14$13.75–$28.75$22.40--
$165.00Nov 20$1.05$3.70$2.38$1.30 09/24$1.15–$3.95$1.30--
$165.00Jan 15$4.20$8.40$6.30$8.69 10/22$1.70–$8.80$6.30--
$165.00Feb 19$7.20$11.40$9.30$5.21 10/13$2.53–$13.15$7.20--
$165.00Nov 19$20.40$25.00$22.70$15.54 10/12$12.75–$26.50$20.40--
$260.00Nov 20$48.70$52.20$50.45$33.62 10/14$13.25–$65.10$48.70--
$260.00Dec 18$51.50$54.90$53.20$37.70 10/14$17.40–$66.95$51.50--
$260.00Jan 15$54.00$57.00$55.50$39.82 10/14$20.60–$68.20$54.00--
$260.00Feb 19$58.00$61.10$59.55$30.80 10/08$26.25–$71.80$58.00--
$260.00Nov 19$75.10$78.00$76.55$70.91 10/16$47.75–$85.75$75.10--
$160.00Nov 20$0.50$3.10$1.80$2.55 09/15$1.00–$3.30$1.80--
$160.00Dec 18$2.05$5.50$3.78$2.32 10/19$1.25–$5.80$2.32--
$160.00Feb 19$5.90$10.20$8.05$11.25 10/23$2.58–$11.35$8.05--
$160.00Apr 16$9.40$13.10$11.25$9.30 09/14$4.33–$14.55$9.40--
$160.00Aug 20$14.90$19.50$17.20$14.69 09/14$8.65–$20.65$14.90--
$160.00Nov 19$18.00$23.00$20.50$19.00 09/14$11.45–$24.20$19.00--
$155.00Dec 18$1.30$4.30$2.80$2.00 10/19$0.90–$5.05$2.00--
$155.00Apr 16$8.30$11.80$10.05$7.90 09/01$3.75–$12.90$8.30--
$150.00Nov 20$0.00$3.10$1.55$0.85 09/09$1.10–$2.08$0.85--
$150.00Dec 18$0.90$3.80$2.35$1.39 10/01$1.25–$3.80$1.39--
$150.00Jan 15$1.90$5.70$3.80$3.17 09/14$1.35–$5.55$3.17--
$150.00Feb 19$4.30$7.90$6.10$7.80 10/23$1.70–$8.70$6.10--
$150.00May 21$8.70$12.50$10.60$8.30 10/19$4.53–$12.55$8.70--
$150.00Nov 19$15.10$19.50$17.30$11.82 10/12$9.55–$20.10$15.10--
$145.00Dec 18$1.00$3.60$2.30$1.25 10/19$1.05–$3.00$1.25--
$145.00Feb 19$3.10$6.80$4.95$2.60 10/14$1.60–$7.20$3.10--
$145.00Aug 20$10.20$14.30$12.25$11.25 08/28$6.10–$15.05$11.25--
$145.00Nov 19$13.60$18.00$15.80$10.85 09/11$8.60–$18.25$13.60--
$140.00Nov 20$0.00$2.85$1.43$0.75 10/22$0.50–$1.43$0.75--
$140.00Dec 18$0.00$3.40$1.70$0.95 10/19$0.85–$2.35$0.95--
$140.00Feb 19$2.55$6.10$4.32$3.00 10/19$1.00–$6.20$3.00--
$140.00Apr 16$5.10$8.20$6.65$5.30 09/14$2.13–$8.60$5.30--
$135.00Dec 18$0.00$3.20$1.60$0.90 10/19$0.80–$2.15$0.90--
$135.00Feb 19$1.80$5.30$3.55$4.12 10/22$1.38–$4.90$3.55--
$135.00May 21$5.40$8.70$7.05$5.60 08/27$3.03–$8.55$5.60--
$135.00Nov 19$10.70$14.90$12.80$9.64 09/11$6.80–$14.90$10.70--

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 597
Total Puts 40
Put/Call Ratio 0.07
Net Difference 557

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,293
Total Puts 1,745
Average Put/Call Ratio 0.48
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