Tour v531
MKSI
MKS INC
$218.24 +2.87%
$215.00 (-1.48%)🌙
as of 10/28 06:40 PM
(10/27 18:39) ◀
|
Wednesday, October 28, 2026 (6:40pm)
January 2026
|
▶ (10/29 18:40)
◀ 10/28 18:40 ▶

Option Volume

Detail
ℹ
Current (10/28) 359
Calls: 118 (33%)
Puts: 241 (67%)
Prior (10/27) 637
Calls: 597 (94%)
Puts: 40 (6%)
Current vs Prior -43.64%
Calls: -80.23% (Calls)
Puts: +502.50% (Puts)
Prior 7-Day Total 5,267
Calls: 4,121 (78%)
Puts: 1,146 (22%)
Prior 7-Day Average 752
Calls: 588 (78%)
Puts: 163 (22%)
Current vs Prior 7-Day Avg -52.29%
Calls: -79.96%
Puts: +47.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/28) $748.7K
Calls: $64.1K (9%)
Puts: $684.6K (91%)
Prior (10/27) $839.8K
Calls: $775.5K (92%)
Puts: $64.3K (8%)
Current vs Prior -10.85%
Calls: -91.74%
Puts: +964.56%
Prior 7-Day Total $7.16M
Calls: $4.94M (69%)
Puts: $2.21M (31%)
Prior 7-Day Average $1.02M
Calls: $706.4K (69%)
Puts: $316.0K (31%)
Current vs Prior 7-Day Avg -26.78%
Calls: -90.93%
Puts: +116.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 2.04
Prior (10/27) 0.07
Current vs Prior +2948.24%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +444.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/28) 1,411
Calls: 1,207 (86%)
Puts: 204 (14%)
Prior (10/27) 3,655
Calls: 2,778 (76%)
Puts: 877 (24%)
Current vs Prior -61.40%
Prior 7-Day Total 18,417
Calls: 13,510 (73%)
Puts: 4,907 (27%)
Prior 7-Day Average 2,631
Calls: 1,930 (73%)
Puts: 701 (27%)
Current vs Prior 7-Day Avg -46.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.56% | 21.22%
Prior 17.44% | 21.59%
Current vs Prior -5.02% | -1.72%
Prior 7-Day Avg 17.29% | 21.52%
Current vs 7-Day Avg -4.19% | -1.40%
Prior 7-Day Eod 17.44% | 21.59%
Current vs 7-Day Eod -5.02% | -1.72%
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 bearish conviction with 91% of dollar volume in puts ($684.6K) vs calls ($64.1K). Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 2.04 - heavy put buying. P/C ratio rising 2948% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.53, highest 0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2013.0017.00$15.0026.7%130.53357
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 33, top 13)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2013.0017.00$15.0026.7%130.53357
$230.00Nov 208.8013.00$10.9038.5%110.43300
$250.00Nov 203.707.50$5.6067.9%30.26--
$270.00Nov 200.554.10$2.32153.0%30.1320
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 200.553.70$2.13147.9%10.1013
$190.00Nov 203.007.10$5.0581.2%10.2021
$210.00Nov 209.4013.10$11.2532.9%10.39156

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. 5 found (best R:R 2.77, avg 3.48)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$250.00Nov 20$5.30$14.70$5.3043%2.77$235.30
$220.00$230.00Nov 20$4.10$5.90$4.1053%1.44$224.10
$250.00$270.00Nov 20$3.28$16.72$3.2826%5.10$253.28
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$170.00Nov 20$2.92$17.08$2.9220%5.85$187.08
$210.00$190.00Nov 20$6.20$13.80$6.2039%2.23$203.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.45, avg 0.37)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$270.00Nov 20$3.28$3.28$16.7274%0.20$253.28
$220.00$230.00Nov 20$4.10$4.10$5.9047%0.69$224.10
$230.00$250.00Nov 20$5.30$5.30$14.7057%0.36$235.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$190.00Nov 20$6.20$6.20$13.8061%0.45$203.80
$190.00$170.00Nov 20$2.92$2.92$17.0880%0.17$187.08

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.04% of stock, avg 5.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$170.00Nov 20$2.32$2.13$4.45$165.55$274.45
$270.00$190.00Nov 20$2.32$5.05$7.37$182.63$277.37
$250.00$170.00Nov 20$5.60$2.13$7.73$162.27$257.73
$250.00$190.00Nov 20$5.60$5.05$10.65$179.35$260.65
$270.00$210.00Nov 20$2.32$11.25$13.57$196.43$283.57
$250.00$210.00Nov 20$5.60$11.25$16.85$193.15$266.85
$230.00$170.00Nov 20$10.90$2.13$13.03$156.97$243.03
$230.00$190.00Nov 20$10.90$5.05$15.95$174.05$245.95
$230.00$210.00Nov 20$10.90$11.25$22.15$187.85$252.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.45, avg credit $6.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/190250/270Nov 20$6.20$13.8053%0.45$183.80$256.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 8.90, cheapest $2.02)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 20$2.02$17.9830%8.90
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$190.00$210.00Nov 20$3.28$16.7229%5.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.30, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Nov 20-$0.30$19.70
$220.00$230.001:2Nov 20-$6.80$3.20
$250.00$270.001:2Nov 20$0.96$19.04
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$210.00$190.001:2Nov 20$1.15$18.85
$190.00$170.001:2Nov 20$0.79$19.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.96%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$13.000.530.8%5.96%6.76%13357
$230.00Nov 20$8.800.435.4%4.03%9.42%11300
$250.00Nov 20$3.700.2614.6%1.70%16.25%3--
$270.00Nov 20$0.550.1323.7%0.25%23.97%320

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 $220.00 01-15 call last traded $15.80 on 10/23 (now $22.30/$26.40) — try a limit near $22.30. Also watch the $250.00 01-15 call last traded $12.37 on 10/19 (now $11.60/$14.90) — try a limit near $12.37; the $220.00 11-20 call last traded $6.80 on 10/23 (now $13.00/$17.00) — try a limit near $13.00. Most tradeable put: the $210.00 11-20 put last traded $25.00 on 10/23 (now $9.40/$13.10) — try a limit near $11.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$13.00$17.00$15.00$6.80 10/23$6.60–$65.60$13.00357
$220.00Dec 18$18.50$22.10$20.30$20.80 10/19$10.50–$68.80$20.30--
$220.00Jan 15$22.30$26.40$24.35$15.80 10/23$14.10–$71.85$22.3085
$220.00Feb 19$28.40$32.50$30.45$80.00 10/02$19.45–$76.60$30.45--
$220.00Apr 16$34.70$38.50$36.60$26.10 10/23$24.90–$82.45$34.70--
$220.00May 21$38.30$42.10$40.20$38.75 10/16$27.45–$86.10$38.75--
$220.00Aug 20$45.50$50.00$47.75$45.50 10/16$35.50–$93.50$45.50--
$220.00Nov 19$53.10$56.50$54.80$55.00 10/19$41.00–$101.15$54.80--
$210.00Nov 20$18.10$22.20$20.15$10.80 10/23$9.00–$74.60$18.10--
$210.00Dec 18$23.80$27.30$25.55$14.95 10/23$13.45–$77.20$23.80--
$210.00Jan 15$27.30$31.40$29.35$19.40 10/23$17.05–$79.85$27.30--
$210.00Apr 16$39.80$43.00$41.40$29.00 10/22$28.40–$89.25$39.80--
$210.00Nov 19$57.10$60.50$58.80$109.00 10/02$45.25–$106.75$58.80--
$230.00Nov 20$8.80$13.00$10.90$5.44 10/23$4.78–$57.15$8.80300
$230.00Dec 18$14.00$18.20$16.10$7.94 10/22$8.40–$60.85$14.00--
$230.00Jan 15$18.00$22.20$20.10$12.50 10/23$10.85–$64.30$18.00--
$230.00Feb 19$24.00$28.20$26.10$16.04 10/22$17.00–$69.50$24.00--
$230.00Apr 16$30.70$34.50$32.60$23.00 10/23$22.10–$75.55$30.70--
$230.00May 21$34.00$37.90$35.95$67.90 08/28$24.20–$79.80$35.95--
$230.00Nov 19$48.50$53.00$50.75$81.90 08/28$38.75–$95.50$50.75--
$200.00Nov 20$24.30$28.40$26.35$13.00 10/23$13.65–$83.80$24.30--
$200.00Dec 18$29.30$33.00$31.15$18.67 10/23$18.00–$85.60$29.30--
$200.00Jan 15$33.00$36.40$34.70$22.75 10/23$21.05–$88.05$33.00--
$200.00Feb 19$38.40$41.90$40.15$28.68 10/22$27.35–$91.70$38.40--
$200.00Nov 19$61.00$65.50$63.25$64.48 10/19$48.75–$112.65$63.25--
$240.00Nov 20$5.60$8.50$7.05$3.70 10/23$3.60–$49.05$5.60--
$240.00Dec 18$11.10$13.70$12.40$7.01 10/23$5.60–$53.30$11.10--
$240.00Jan 15$14.60$18.60$16.60$10.30 10/23$8.90–$56.75$14.60--
$240.00Feb 19$20.20$24.60$22.40$15.20 10/23$14.65–$62.75$20.20--
$240.00Apr 16$26.80$30.70$28.75$39.92 09/15$19.40–$69.60$28.75--
$240.00May 21$30.20$34.10$32.15$68.60 08/28$21.55–$73.50$32.15--
$240.00Nov 19$45.00$49.50$47.25$48.41 10/19$35.75–$90.00$47.25--
$195.00Nov 20$28.50$31.50$30.00$16.73 10/23$15.30–$88.50$28.50--
$195.00Feb 19$41.30$45.40$43.35$29.06 10/23$29.65–$95.75$41.30--
$195.00Apr 16$47.10$50.80$48.95$65.70 10/14$34.80–$100.40$48.95--
$190.00Nov 20$31.80$35.70$33.75$17.73 10/22$18.10–$93.25$31.80--
$190.00Dec 18$36.10$40.00$38.05$21.98 10/22$22.25–$95.05$36.10--
$190.00Jan 15$39.40$42.80$41.10$39.60 10/19$25.80–$96.85$39.60--
$250.00Nov 20$3.70$7.50$5.60$2.50 10/23$2.15–$42.05$3.70--
$250.00Dec 18$7.70$11.40$9.55$5.30 10/23$4.90–$46.30$7.70--
$250.00Jan 15$11.60$14.90$13.25$12.37 10/19$6.65–$50.45$12.3779
$250.00Apr 16$23.60$27.30$25.45$17.00 10/22$16.60–$63.50$23.60--
$250.00May 21$27.00$30.70$28.85$28.30 10/19$18.85–$68.05$28.30--
$250.00Nov 19$41.50$46.50$44.00$36.00 10/22$32.50–$85.25$41.50--
$185.00Jan 15$43.00$46.20$44.60$29.05 10/23$28.50–$101.45$43.00--
$180.00Nov 20$40.50$43.80$42.15$23.20 10/23$24.45–$102.95$40.50--
$180.00Apr 16$56.00$59.50$57.75$74.15 10/13$41.75–$112.10$57.75--
$260.00Nov 20$2.15$5.30$3.72$1.41 10/23$1.33–$35.50$2.15--
$260.00Dec 18$5.50$9.30$7.40$7.08 10/19$4.08–$40.25$7.08--
$260.00Jan 15$9.20$12.30$10.75$46.60 10/05$5.80–$44.60$10.75--
$260.00Feb 19$14.30$18.40$16.35$32.60 10/12$9.90–$50.90$16.35--
$260.00Apr 16$20.60$24.40$22.50$16.00 10/22$15.05–$58.15$20.60--
$260.00May 21$24.00$27.70$25.85$25.90 10/19$16.80–$62.95$25.85--
$260.00Aug 20$31.50$36.00$33.75$67.00 09/08$24.40–$72.40$33.75--
$260.00Nov 19$39.50$42.50$41.00$33.00 10/22$30.15–$80.75$39.50--
$175.00Nov 20$44.80$47.40$46.10$30.75 10/22$27.80–$107.80$44.80--
$270.00Nov 20$0.55$4.10$2.32$10.28 10/13$1.22–$29.90$2.3220
$270.00Dec 18$4.00$7.60$5.80$10.40 10/14$3.13–$35.05$5.80--
$270.00Jan 15$7.00$11.10$9.05$9.56 10/16$4.55–$39.20$9.05--
$270.00Feb 19$11.60$16.00$13.80$45.00 10/05$8.40–$45.70$13.80--
$270.00May 21$21.00$24.90$22.95$47.00 10/08$14.65–$57.85$22.95--
$270.00Aug 20$29.30$33.20$31.25$61.90 09/08$22.25–$67.50$31.25--
$270.00Nov 19$35.50$40.50$38.00$52.40 10/13$28.10–$76.25$38.00--
$160.00Aug 20$77.00$81.50$79.25$62.00 10/22$62.00–$135.40$77.00--
$280.00Nov 20$0.10$2.30$1.20$0.97 10/22$1.00–$24.85$0.97--
$280.00Dec 18$3.00$6.70$4.85$4.50 10/16$2.42–$29.95$4.50--
$280.00Jan 15$5.30$9.50$7.40$7.60 10/16$3.48–$34.60$7.40--
$280.00Feb 19$9.70$14.00$11.85$7.02 10/22$7.20–$41.15$9.70--
$280.00Apr 16$15.30$19.40$17.35$47.00 10/05$11.70–$48.85$17.35--
$280.00May 21$18.60$22.60$20.60$14.18 10/23$13.05–$53.80$18.60--
$280.00Nov 19$33.00$38.00$35.50$41.80 10/14$26.00–$72.25$35.50--
$150.00Nov 19$88.00$93.00$90.50$74.30 10/23$72.75–$147.60$88.00--
$290.00Nov 20$0.05$1.55$0.80$1.40 10/23$0.80–$20.65$0.80--
$290.00Dec 18$1.55$5.30$3.43$3.95 10/19$1.95–$26.20$3.43--
$290.00Jan 15$3.90$8.20$6.05$31.26 10/02$2.75–$30.35$6.05--
$290.00Feb 19$8.00$12.00$10.00$26.70 09/01$5.70–$37.45$10.00--
$290.00May 21$16.50$20.30$18.40$12.48 10/23$11.55–$49.35$16.50--
$290.00Aug 20$24.00$28.50$26.25$46.30 09/01$18.55–$59.50$26.25--
$290.00Nov 19$31.50$35.00$33.25$66.20 08/28$24.50–$68.50$33.25--
$140.00Feb 19$81.90$85.20$83.55$64.25 10/23$63.60–$144.35$81.90--
$300.00Nov 20$0.00$1.05$0.53$0.70 10/22$0.53–$16.80$0.53--
$300.00Dec 18$1.45$4.30$2.88$3.30 10/19$1.65–$22.30$2.88--
$300.00Jan 15$2.85$7.00$4.93$18.13 10/08$2.20–$26.65$4.93--
$300.00Feb 19$6.50$10.70$8.60$34.85 10/02$5.00–$32.90$8.60--
$300.00Apr 16$11.50$15.30$13.40$22.00 10/13$8.75–$40.65$13.40--
$300.00May 21$14.50$18.40$16.45$11.15 10/22$10.15–$45.80$14.50--
$300.00Aug 20$21.50$26.40$23.95$18.50 10/22$17.05–$55.75$21.50--
$300.00Nov 19$29.60$32.50$31.05$29.21 10/16$22.50–$64.75$29.60--
$135.00May 21$90.50$94.30$92.40$104.82 09/15$72.65–$152.65$92.40--
$130.00Dec 18$87.50$91.30$89.40$153.00 10/02$68.15–$152.50$89.40--
$130.00Aug 20$98.00$102.50$100.25$132.48 09/02$81.00–$159.75$100.25--
$310.00Nov 20$0.00$2.70$1.35$0.80 10/22$0.40–$13.75$0.8012
$310.00Dec 18$1.05$3.90$2.48$5.90 10/13$1.50–$18.65$2.48--
$310.00Jan 15$1.95$5.60$3.78$3.72 10/19$1.95–$23.15$3.72--
$310.00Feb 19$5.10$9.20$7.15$8.40 10/19$4.30–$29.65$7.15--
$310.00Apr 16$9.90$13.90$11.90$29.90 10/08$7.95–$36.95$11.90--
$310.00May 21$13.00$16.30$14.65$14.30 10/19$8.80–$42.25$14.30--
$310.00Aug 20$19.50$24.50$22.00$22.70 10/19$15.55–$52.25$22.00--
$310.00Nov 19$27.00$30.50$28.75$45.80 10/12$21.00–$61.25$28.75--
$125.00Nov 19$105.50$110.00$107.75$145.34 09/21$88.25–$167.25$107.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$14.20$17.80$16.00$29.60 10/23$3.28–$30.65$16.00--
$220.00Dec 18$18.80$22.70$20.75$21.00 10/19$6.00–$34.60$20.75--
$220.00Jan 15$22.40$26.60$24.50$38.77 10/22$7.95–$37.10$24.50--
$220.00May 21$35.20$39.40$37.30$35.85 10/19$19.40–$47.65$35.85--
$220.00Nov 19$45.20$50.00$47.60$46.90 10/19$30.00–$57.00$46.90--
$210.00Nov 20$9.40$13.10$11.25$25.00 10/23$2.58–$23.95$11.25156
$210.00Dec 18$14.00$17.80$15.90$25.50 10/23$4.70–$27.85$15.90--
$210.00Jan 15$18.10$20.70$19.40$29.20 10/23$6.40–$31.15$19.40--
$210.00Feb 19$23.10$25.70$24.40$35.70 10/22$9.35–$35.15$24.40--
$210.00Apr 16$27.50$31.20$29.35$19.40 09/08$13.75–$39.20$27.50--
$210.00May 21$30.00$34.00$32.00$24.90 10/14$16.15–$41.20$30.00--
$210.00Aug 20$35.00$39.50$37.25$25.10 10/08$21.10–$46.60$35.00--
$230.00Nov 20$20.10$23.60$21.85$35.40 10/23$4.97–$38.70$21.85--
$230.00Dec 18$24.70$28.70$26.70$27.50 10/16$8.10–$42.15$26.70--
$230.00Jan 15$28.40$31.80$30.10$30.90 10/19$10.55–$44.55$30.10--
$230.00Feb 19$33.30$36.80$35.05$35.14 10/16$14.65–$48.30$35.05--
$230.00Apr 16$38.30$42.30$40.30$27.16 09/08$19.65–$52.20$38.30--
$230.00May 21$40.80$45.00$42.90$28.96 09/29$22.70–$54.50$40.80--
$230.00Nov 19$51.00$55.50$53.25$52.42 10/19$34.00–$63.75$52.42--
$200.00Nov 20$6.00$9.80$7.90$15.70 10/23$1.15–$17.60$7.90--
$200.00Dec 18$10.70$13.20$11.95$20.20 10/23$2.80–$22.20$11.95--
$200.00Jan 15$13.60$16.60$15.10$23.50 10/23$4.50–$25.20$15.10--
$200.00Feb 19$17.70$22.00$19.85$30.26 10/23$7.30–$29.00$19.85--
$200.00Apr 16$22.50$26.40$24.45$18.01 10/14$11.15–$33.00$22.50--
$200.00May 21$25.00$29.00$27.00$25.22 10/16$13.40–$35.35$25.22--
$240.00Nov 20$26.90$30.30$28.60$43.70 10/23$6.60–$46.85$28.60--
$240.00Dec 18$32.00$34.80$33.40$23.40 10/14$10.55–$49.85$32.00--
$240.00Jan 15$34.40$38.00$36.20$37.40 10/19$13.30–$52.25$36.20--
$240.00Apr 16$45.10$47.70$46.40$43.25 09/15$23.20–$59.70$45.10--
$240.00May 21$47.00$50.90$48.95$49.90 10/19$26.45–$61.30$48.95--
$240.00Nov 19$57.00$62.00$59.50$44.90 10/12$38.25–$71.25$57.00--
$195.00Nov 20$4.20$8.20$6.20$13.17 10/22$1.60–$14.65$6.20--
$195.00Dec 18$8.50$12.10$10.30$17.80 10/23$2.65–$19.35$10.30--
$195.00Jan 15$11.90$14.80$13.35$20.80 10/23$3.88–$22.40$13.35--
$195.00Feb 19$15.60$19.90$17.75$14.50 08/28$6.30–$26.50$15.60--
$195.00Apr 16$20.40$24.00$22.20$29.08 10/23$10.05–$30.20$22.20--
$195.00May 21$22.90$26.50$24.70$33.67 10/23$12.30–$32.40$24.70--
$195.00Nov 19$31.50$36.50$34.00$41.36 10/22$21.00–$42.05$34.00--
$190.00Nov 20$3.00$7.10$5.05$13.30 10/22$1.10–$12.75$5.0521
$190.00Dec 18$6.90$10.80$8.85$16.90 10/22$1.95–$16.25$8.85--
$190.00Jan 15$10.20$13.00$11.60$11.30 10/16$3.18–$19.75$11.30--
$190.00Feb 19$13.60$17.90$15.75$11.00 09/10$5.35–$23.65$13.60--
$190.00Apr 16$18.30$22.00$20.15$26.70 10/23$9.15–$27.35$20.15--
$190.00Aug 20$25.00$29.50$27.25$33.00 10/22$15.15–$35.30$27.25--
$250.00Nov 20$34.80$38.60$36.70$56.68 10/22$9.50–$55.55$36.70--
$250.00Dec 18$38.50$42.60$40.55$30.90 10/14$13.45–$58.40$38.50--
$250.00Jan 15$41.70$45.00$43.35$28.00 10/13$16.80–$59.85$41.70--
$250.00Feb 19$46.20$50.20$48.20$40.00 09/14$21.85–$63.20$46.20--
$185.00Nov 20$2.00$5.60$3.80$5.17 10/16$1.13–$10.35$3.80--
$185.00Dec 18$5.50$9.50$7.50$7.70 10/16$2.00–$14.40$7.50--
$185.00Jan 15$8.10$11.90$10.00$9.40 10/16$2.68–$17.70$9.40--
$185.00Nov 19$27.00$31.50$29.25$34.15 10/22$17.80–$36.50$29.25--
$180.00Nov 20$1.10$5.30$3.20$7.20 10/23$0.93–$8.65$3.20--
$180.00Jan 15$6.70$10.50$8.60$13.90 10/23$2.50–$15.20$8.60--
$180.00Feb 19$10.20$14.20$12.20$18.10 10/22$3.93–$19.20$12.20--
$180.00Apr 16$14.50$18.20$16.35$12.00 09/10$7.00–$22.60$14.50--
$260.00Nov 20$43.80$46.50$45.15$33.62 10/14$13.25–$65.10$43.80--
$260.00Dec 18$46.50$50.40$48.45$37.70 10/14$17.40–$66.95$46.50--
$260.00Jan 15$49.20$52.50$50.85$39.82 10/14$20.60–$68.20$49.20--
$260.00Feb 19$53.40$57.30$55.35$30.80 10/08$26.25–$71.80$53.40--
$260.00Nov 19$70.50$75.00$72.75$70.91 10/16$47.75–$85.75$70.91--
$175.00Nov 20$0.50$4.00$2.25$5.75 10/23$0.60–$6.90$2.25--
$175.00Dec 18$3.90$7.00$5.45$9.90 10/22$1.65–$10.45$5.45--
$175.00Jan 15$5.50$9.20$7.35$12.20 10/23$2.20–$13.00$7.35--
$175.00Feb 19$8.60$12.70$10.65$6.76 10/13$3.13–$17.00$8.60--
$170.00Nov 20$0.55$3.70$2.13$5.52 10/22$1.20–$5.50$2.1313
$170.00Dec 18$2.55$6.10$4.32$2.70 10/14$1.55–$8.60$2.70--
$170.00Jan 15$4.30$8.10$6.20$11.00 10/22$1.85–$10.85$6.20--
$170.00Feb 19$7.20$11.20$9.20$13.78 10/22$2.63–$15.00$9.20--
$170.00Nov 19$20.50$25.50$23.00$21.00 09/14$13.75–$28.75$21.00--
$165.00Nov 20$0.15$3.50$1.83$1.30 09/24$1.15–$3.95$1.30--
$165.00Jan 15$3.30$7.00$5.15$8.69 10/22$1.70–$8.80$5.15--
$165.00Feb 19$5.80$10.00$7.90$5.21 10/13$2.53–$13.15$5.80--
$165.00Nov 19$18.80$23.50$21.15$15.54 10/12$12.75–$26.50$18.80--
$160.00Nov 20$0.20$3.20$1.70$2.55 09/15$1.00–$3.30$1.70--
$160.00Dec 18$1.85$4.50$3.18$2.32 10/19$1.25–$5.80$2.32--
$160.00Feb 19$4.60$8.90$6.75$11.25 10/23$2.58–$11.35$6.75--
$160.00Apr 16$8.60$12.30$10.45$9.30 09/14$4.33–$14.55$9.30--
$160.00Aug 20$13.30$18.00$15.65$14.69 09/14$8.65–$20.65$14.69--
$160.00Nov 19$16.80$21.50$19.15$19.00 09/14$11.45–$24.20$19.00--
$155.00Dec 18$1.60$4.00$2.80$2.00 10/19$0.90–$5.05$2.00--
$155.00Apr 16$7.50$10.90$9.20$7.90 09/01$3.75–$12.90$7.90--
$150.00Nov 20$0.00$2.75$1.38$0.85 09/09$1.10–$2.08$0.85--
$150.00Dec 18$0.40$3.70$2.05$1.39 10/01$1.25–$3.80$1.39--
$150.00Jan 15$1.05$4.50$2.78$3.17 09/14$1.35–$5.55$2.78--
$150.00Feb 19$3.00$6.50$4.75$7.80 10/23$1.70–$8.70$4.75--
$150.00May 21$7.70$11.10$9.40$8.30 10/19$4.53–$12.55$8.30--
$150.00Nov 19$13.50$18.20$15.85$11.82 10/12$9.55–$20.10$13.50--
$145.00Dec 18$0.60$3.50$2.05$1.25 10/19$1.05–$3.00$1.25--
$145.00Feb 19$1.95$6.20$4.08$2.60 10/14$1.60–$7.20$2.60--
$145.00Aug 20$9.20$13.40$11.30$11.25 08/28$6.10–$15.05$11.25--
$145.00Nov 19$12.10$16.50$14.30$10.85 09/11$8.60–$18.25$12.10--
$140.00Nov 20$0.00$2.40$1.20$0.75 10/22$0.50–$1.43$0.75--
$140.00Dec 18$0.35$3.20$1.78$0.95 10/19$0.85–$2.35$0.9514
$140.00Feb 19$1.25$5.50$3.38$3.00 10/19$1.00–$6.20$3.00--
$140.00Apr 16$4.40$7.70$6.05$5.30 09/14$2.13–$8.60$5.30--
$135.00Dec 18$0.00$2.90$1.45$0.90 10/19$0.80–$2.15$0.90--
$135.00Feb 19$0.70$4.90$2.80$4.12 10/22$1.38–$4.90$2.80--
$135.00May 21$4.20$7.90$6.05$5.60 08/27$3.03–$8.55$5.60--
$135.00Nov 19$9.30$13.60$11.45$9.64 09/11$6.80–$14.90$9.64--

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 118
Total Puts 241
Put/Call Ratio 2.04
Net Difference -123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,121
Total Puts 1,146
Average Put/Call Ratio 0.38
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