Tour v531
MKSI
MKS INC
$216.17 -0.95%
$207.15 (-4.17%)🌙
as of 10/29 06:40 PM
(10/28 18:40) ◀
|
Thursday, October 29, 2026 (6:40pm)
January 2026
|
▶ (10/30 18:40)
◀ 10/29 18:40 ▶

Option Volume

Detail
ℹ
Current (10/29) 176
Calls: 54 (31%)
Puts: 122 (69%)
Prior (10/28) 359
Calls: 118 (33%)
Puts: 241 (67%)
Current vs Prior -50.97%
Calls: -54.24% (Calls)
Puts: -49.38% (Puts)
Prior 7-Day Total 4,384
Calls: 3,137 (72%)
Puts: 1,247 (28%)
Prior 7-Day Average 626
Calls: 448 (72%)
Puts: 178 (28%)
Current vs Prior 7-Day Avg -71.90%
Calls: -87.95%
Puts: -31.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/29) $306.8K
Calls: $57.6K (19%)
Puts: $249.2K (81%)
Prior (10/28) $748.7K
Calls: $64.1K (9%)
Puts: $684.6K (91%)
Current vs Prior -59.02%
Calls: -10.07%
Puts: -63.60%
Prior 7-Day Total $6.32M
Calls: $3.60M (57%)
Puts: $2.72M (43%)
Prior 7-Day Average $902.9K
Calls: $514.3K (57%)
Puts: $388.6K (43%)
Current vs Prior 7-Day Avg -66.02%
Calls: -88.80%
Puts: -35.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 2.26
Prior (10/28) 2.04
Current vs Prior +10.62%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +248.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/29) 3,343
Calls: 2,024 (61%)
Puts: 1,319 (39%)
Prior (10/28) 1,411
Calls: 1,207 (86%)
Puts: 204 (14%)
Current vs Prior +136.92%
Prior 7-Day Total 16,061
Calls: 12,029 (75%)
Puts: 4,032 (25%)
Prior 7-Day Average 2,294
Calls: 1,718 (75%)
Puts: 576 (25%)
Current vs Prior 7-Day Avg +45.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.96% | 20.89%
Prior 16.56% | 21.22%
Current vs Prior -3.65% | -1.55%
Prior 7-Day Avg 17.25% | 21.56%
Current vs 7-Day Avg -7.50% | -3.10%
Prior 7-Day Eod 16.56% | 21.22%
Current vs 7-Day Eod -3.65% | -1.55%
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 81% of dollar volume in puts ($249.2K) vs calls ($57.6K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 2.26 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 4 found (avg delta 0.62, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2016.9019.30$18.1013.3%40.63182
$220.00Nov 2011.3014.00$12.6521.3%180.51359
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2020.8024.90$22.8517.9%50.74107
$220.00Nov 2014.6018.20$16.4022.0%160.60228

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 89, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2011.3014.00$12.6521.3%180.51359
$270.00Nov 200.852.45$1.6597.0%110.1120
$210.00Nov 2016.9019.30$18.1013.3%40.63182
$230.00Nov 207.6010.30$8.9530.2%40.40310
$240.00Nov 206.007.40$6.7020.9%30.32812
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 209.5013.50$11.5034.8%220.46156
$220.00Nov 2014.6018.20$16.4022.0%160.60228
$230.00Nov 2020.8024.90$22.8517.9%50.74107
$200.00Nov 205.509.70$7.6055.3%20.33146
$185.00Nov 203.105.10$4.1048.8%10.19--

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 3.44, avg 7.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$2.25$7.75$2.2540%3.44$232.25
$270.00$280.00Nov 20$0.17$9.83$0.1711%57.82$270.17
$220.00$230.00Nov 20$3.70$6.30$3.7051%1.70$223.70
$210.00$220.00Nov 20$5.45$4.55$5.4563%0.83$215.45
$240.00$270.00Nov 20$5.05$24.95$5.0532%4.94$245.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$6.45$3.55$6.4574%0.55$223.55
$220.00$210.00Nov 20$4.90$5.10$4.9060%1.04$215.10
$190.00$185.00Nov 20$0.75$4.25$0.7522%5.67$189.25
$195.00$190.00Nov 20$1.20$3.80$1.2027%3.17$193.80
$200.00$195.00Nov 20$1.55$3.45$1.5532%2.23$198.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.20, avg 0.34)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$270.00Nov 20$5.05$5.05$24.9568%0.20$245.05
$220.00$230.00Nov 20$3.70$3.70$6.3049%0.59$223.70
$270.00$280.00Nov 20$0.17$0.17$9.8389%0.02$270.17
$230.00$240.00Nov 20$2.25$2.25$7.7560%0.29$232.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$3.90$3.90$6.1054%0.64$206.10
$200.00$195.00Nov 20$1.55$1.55$3.4568%0.45$198.45
$195.00$190.00Nov 20$1.20$1.20$3.8073%0.32$193.80
$190.00$185.00Nov 20$0.75$0.75$4.2578%0.18$189.25

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 13.44% of stock, avg 13.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Nov 20$12.65$16.40$29.05$190.95$249.0513.44%
$210.00Nov 20$18.10$11.50$29.60$180.40$239.6013.69%
$230.00Nov 20$8.95$22.85$31.80$198.20$261.8014.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.58% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$185.00Nov 20$1.48$4.10$5.58$179.42$285.58
$270.00$185.00Nov 20$1.65$4.10$5.75$179.25$275.75
$280.00$190.00Nov 20$1.48$4.85$6.33$183.67$286.33
$270.00$190.00Nov 20$1.65$4.85$6.50$183.50$276.50
$280.00$195.00Nov 20$1.48$6.05$7.53$187.47$287.53
$270.00$195.00Nov 20$1.65$6.05$7.70$187.30$277.70
$270.00$200.00Nov 20$1.65$7.60$9.25$190.75$279.25
$280.00$200.00Nov 20$1.48$7.60$9.08$190.92$289.08
$240.00$185.00Nov 20$6.70$4.10$10.80$174.20$250.80
$240.00$190.00Nov 20$6.70$4.85$11.55$178.45$251.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.10, avg credit $3.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/190270/280Nov 20$0.92$9.0867%0.10$189.08$270.92
190/195270/280Nov 20$1.37$8.6362%0.16$193.63$271.37
195/200270/280Nov 20$1.72$8.2857%0.21$198.28$271.72
185/190240/270Nov 20$5.80$24.2046%0.24$184.20$245.80
190/195240/270Nov 20$6.25$23.7541%0.26$188.75$246.25
195/200240/270Nov 20$6.60$23.4036%0.28$193.40$246.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.00, cheapest $0.35)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$1.45$8.5520%5.90
$210.00$220.00$230.00Nov 20$1.75$8.2522%4.71
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$1.00$9.0027%9.00
$210.00$220.00$230.00Nov 20$1.55$8.4529%5.45
$190.00$195.00$200.00Nov 20$0.35$4.6510%13.29
$185.00$190.00$195.00Nov 20$0.45$4.558%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-3.70, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Nov 20-$1.31$8.69
$220.00$230.001:2Nov 20-$5.25$4.75
$230.00$240.001:2Nov 20-$4.45$5.55
$210.00$220.001:2Nov 20-$7.20$2.80
$240.00$270.001:2Nov 20$3.40$26.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Nov 20-$3.70$6.30
$220.00$210.001:2Nov 20-$6.60$3.40
$190.00$185.001:2Nov 20-$3.35$1.65
$195.00$190.001:2Nov 20-$3.65$1.35
$230.00$220.001:2Nov 20-$9.95$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.78%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Nov 20$6.000.3211.0%2.78%13.80%3812
$220.00Nov 20$11.300.511.8%5.23%7.00%18359
$230.00Nov 20$7.600.406.4%3.52%9.91%4310
$270.00Nov 20$0.850.1124.9%0.39%25.29%1120
$280.00Nov 20$0.650.0929.5%0.30%29.83%1181

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 $210.00 11-20 call last traded $10.80 on 10/23 (now $16.90/$19.30) — try a limit near $16.90. Also watch the $240.00 11-20 call last traded $3.70 on 10/23 (now $6.00/$7.40) — try a limit near $6.00; the $220.00 11-20 call last traded $6.80 on 10/23 (now $11.30/$14.00) — try a limit near $11.30. Most tradeable put: the $210.00 04-16 put last traded $19.40 on 09/08 (now $28.40/$30.40) — try a limit near $28.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$11.30$14.00$12.65$6.80 10/23$6.60–$65.60$11.30359
$220.00Dec 18$16.80$20.80$18.80$20.80 10/19$10.50–$68.80$18.80--
$220.00Jan 15$21.00$24.90$22.95$15.80 10/23$14.10–$71.85$21.00--
$220.00Feb 19$26.70$31.00$28.85$80.00 10/02$19.45–$76.60$28.85--
$220.00Apr 16$33.50$37.00$35.25$26.10 10/23$24.90–$82.45$33.50--
$220.00May 21$36.50$40.70$38.60$38.75 10/16$27.45–$86.10$38.60--
$220.00Aug 20$44.00$49.00$46.50$45.50 10/16$35.50–$93.50$45.50--
$220.00Nov 19$51.00$55.50$53.25$55.00 10/19$41.00–$101.15$53.25--
$210.00Nov 20$16.90$19.30$18.10$10.80 10/23$9.00–$74.60$16.90182
$210.00Dec 18$21.60$25.60$23.60$14.95 10/23$13.45–$77.20$21.60--
$210.00Jan 15$25.90$29.10$27.50$19.40 10/23$17.05–$79.85$25.90--
$210.00Apr 16$37.00$41.30$39.15$29.00 10/22$28.40–$89.25$37.00--
$210.00Nov 19$55.00$59.50$57.25$109.00 10/02$45.25–$106.75$57.25--
$230.00Nov 20$7.60$10.30$8.95$5.44 10/23$4.78–$57.15$7.60310
$230.00Dec 18$12.60$16.90$14.75$7.94 10/22$8.40–$60.85$12.60--
$230.00Jan 15$16.80$21.00$18.90$12.50 10/23$10.85–$64.30$16.8087
$230.00Feb 19$23.20$26.70$24.95$16.04 10/22$17.00–$69.50$23.20--
$230.00Apr 16$29.60$33.10$31.35$23.00 10/23$22.10–$75.55$29.60--
$230.00May 21$32.50$36.70$34.60$67.90 08/28$24.20–$79.80$34.60--
$230.00Nov 19$47.00$52.00$49.50$81.90 08/28$38.75–$95.50$49.50--
$200.00Nov 20$22.90$26.30$24.60$13.00 10/23$13.65–$83.80$22.90--
$200.00Dec 18$27.80$31.30$29.55$18.67 10/23$18.00–$85.60$27.80--
$200.00Jan 15$30.70$34.90$32.80$22.75 10/23$21.05–$88.05$30.70--
$200.00Feb 19$36.90$40.60$38.75$28.68 10/22$27.35–$91.70$36.90--
$200.00Nov 19$59.00$64.00$61.50$64.48 10/19$48.75–$112.65$61.50--
$195.00Nov 20$26.50$29.70$28.10$16.73 10/23$15.30–$88.50$26.50--
$195.00Feb 19$39.30$43.60$41.45$29.06 10/23$29.65–$95.75$39.30--
$195.00Apr 16$44.50$48.90$46.70$65.70 10/14$34.80–$100.40$46.70--
$240.00Nov 20$6.00$7.40$6.70$3.70 10/23$3.60–$49.05$6.00812
$240.00Dec 18$9.60$13.70$11.65$7.01 10/23$5.60–$53.30$9.60--
$240.00Jan 15$13.40$17.10$15.25$10.30 10/23$8.90–$56.75$13.4073
$240.00Feb 19$19.60$23.90$21.75$15.20 10/23$14.65–$62.75$19.60--
$240.00Apr 16$26.00$29.50$27.75$39.92 09/15$19.40–$69.60$27.75--
$240.00May 21$29.00$33.10$31.05$68.60 08/28$21.55–$73.50$31.05--
$240.00Nov 19$43.50$48.50$46.00$48.41 10/19$35.75–$90.00$46.00--
$190.00Nov 20$29.50$33.50$31.50$17.73 10/22$18.10–$93.25$29.50--
$190.00Dec 18$34.50$37.90$36.20$21.98 10/22$22.25–$95.05$34.50--
$190.00Jan 15$37.50$41.00$39.25$39.60 10/19$25.80–$96.85$39.25--
$185.00Jan 15$40.60$44.50$42.55$29.05 10/23$28.50–$101.45$40.60--
$250.00Nov 20$2.50$6.70$4.60$2.50 10/23$2.15–$42.05$2.50--
$250.00Dec 18$6.90$10.60$8.75$5.30 10/23$4.90–$46.30$6.90--
$250.00Jan 15$10.50$14.10$12.30$12.37 10/19$6.65–$50.45$12.30--
$250.00Apr 16$22.30$26.40$24.35$17.00 10/22$16.60–$63.50$22.30--
$250.00May 21$26.70$29.30$28.00$28.30 10/19$18.85–$68.05$28.00--
$250.00Nov 19$40.50$45.00$42.75$36.00 10/22$32.50–$85.25$40.50--
$180.00Nov 20$37.70$41.50$39.60$23.20 10/23$24.45–$102.95$37.70--
$180.00Apr 16$53.60$57.60$55.60$74.15 10/13$41.75–$112.10$55.60--
$175.00Nov 20$42.50$45.80$44.15$30.75 10/22$27.80–$107.80$42.50--
$260.00Nov 20$0.90$5.10$3.00$1.41 10/23$1.33–$35.50$1.41--
$260.00Dec 18$4.80$9.00$6.90$7.08 10/19$4.08–$40.25$6.90--
$260.00Jan 15$8.20$12.40$10.30$46.60 10/05$5.80–$44.60$10.30--
$260.00Feb 19$13.90$18.00$15.95$32.60 10/12$9.90–$50.90$15.95--
$260.00Apr 16$19.40$23.50$21.45$16.00 10/22$15.05–$58.15$19.40--
$260.00May 21$23.60$26.30$24.95$25.90 10/19$16.80–$62.95$24.95--
$260.00Aug 20$30.50$35.00$32.75$67.00 09/08$24.40–$72.40$32.75--
$260.00Nov 19$37.50$42.00$39.75$33.00 10/22$30.15–$80.75$37.50--
$270.00Nov 20$0.85$2.45$1.65$10.28 10/13$1.22–$29.90$1.6520
$270.00Dec 18$3.30$7.40$5.35$10.40 10/14$3.13–$35.05$5.35--
$270.00Jan 15$6.20$10.50$8.35$9.56 10/16$4.55–$39.20$8.35--
$270.00Feb 19$11.60$15.50$13.55$45.00 10/05$8.40–$45.70$13.55--
$270.00May 21$20.40$24.30$22.35$47.00 10/08$14.65–$57.85$22.35--
$270.00Aug 20$27.60$32.50$30.05$61.90 09/08$22.25–$67.50$30.05--
$270.00Nov 19$34.50$39.50$37.00$52.40 10/13$28.10–$76.25$37.00--
$160.00Aug 20$75.00$79.50$77.25$62.00 10/22$62.00–$135.40$75.00--
$280.00Nov 20$0.65$2.30$1.48$0.97 10/22$1.00–$24.85$0.97181
$280.00Dec 18$2.65$5.70$4.18$4.50 10/16$2.42–$29.95$4.18--
$280.00Jan 15$4.60$8.90$6.75$7.60 10/16$3.48–$34.60$6.75--
$280.00Feb 19$9.40$13.50$11.45$7.02 10/22$7.20–$41.15$9.40--
$280.00Apr 16$14.60$18.80$16.70$47.00 10/05$11.70–$48.85$16.70--
$280.00May 21$17.70$21.70$19.70$14.18 10/23$13.05–$53.80$17.70--
$280.00Nov 19$32.00$37.00$34.50$41.80 10/14$26.00–$72.25$34.50--
$150.00Nov 19$86.50$91.00$88.75$74.30 10/23$72.75–$147.60$86.50--
$290.00Nov 20$0.05$1.55$0.80$1.40 10/23$0.80–$20.65$0.80--
$290.00Dec 18$1.15$4.90$3.03$3.95 10/19$1.95–$26.20$3.03--
$290.00Jan 15$3.40$7.50$5.45$31.26 10/02$2.75–$30.35$5.45--
$290.00Feb 19$7.80$12.00$9.90$26.70 09/01$5.70–$37.45$9.90--
$290.00May 21$15.70$19.80$17.75$12.48 10/23$11.55–$49.35$15.70--
$290.00Aug 20$23.00$27.50$25.25$46.30 09/01$18.55–$59.50$25.25--
$290.00Nov 19$29.50$34.50$32.00$66.20 08/28$24.50–$68.50$32.00--
$140.00Feb 19$79.30$83.10$81.20$64.25 10/23$63.60–$144.35$79.30--
$135.00May 21$88.30$92.10$90.20$104.82 09/15$72.65–$152.65$90.20--
$300.00Nov 20$0.25$1.25$0.75$0.70 10/22$0.53–$16.80$0.70--
$300.00Dec 18$0.50$4.30$2.40$3.30 10/19$1.65–$22.30$2.40--
$300.00Jan 15$2.55$5.80$4.18$18.13 10/08$2.20–$26.65$4.18--
$300.00Feb 19$6.30$10.50$8.40$34.85 10/02$5.00–$32.90$8.40--
$300.00Apr 16$10.90$15.00$12.95$22.00 10/13$8.75–$40.65$12.95--
$300.00May 21$14.40$17.70$16.05$11.15 10/22$10.15–$45.80$14.40--
$300.00Aug 20$20.50$25.50$23.00$18.50 10/22$17.05–$55.75$20.50--
$300.00Nov 19$28.90$31.50$30.20$29.21 10/16$22.50–$64.75$29.21--
$130.00Dec 18$85.60$89.50$87.55$153.00 10/02$68.15–$152.50$87.55--
$130.00Aug 20$96.00$100.50$98.25$132.48 09/02$81.00–$159.75$98.25--
$125.00Nov 19$103.50$108.00$105.75$145.34 09/21$88.25–$167.25$105.75--
$310.00Nov 20$0.00$2.60$1.30$0.80 10/22$0.40–$13.75$0.80--
$310.00Dec 18$0.55$3.90$2.23$5.90 10/13$1.50–$18.65$2.23--
$310.00Jan 15$1.50$5.30$3.40$3.72 10/19$1.95–$23.15$3.40--
$310.00Feb 19$5.10$9.30$7.20$8.40 10/19$4.30–$29.65$7.20--
$310.00Apr 16$9.40$13.50$11.45$29.90 10/08$7.95–$36.95$11.45--
$310.00May 21$13.00$16.30$14.65$14.30 10/19$8.80–$42.25$14.30--
$310.00Aug 20$19.00$23.50$21.25$22.70 10/19$15.55–$52.25$21.25--
$310.00Nov 19$25.50$30.50$28.00$45.80 10/12$21.00–$61.25$28.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$14.60$18.20$16.40$29.60 10/23$3.28–$30.65$16.40228
$220.00Dec 18$19.50$23.60$21.55$21.00 10/19$6.00–$34.60$21.00--
$220.00Jan 15$23.20$26.90$25.05$38.77 10/22$7.95–$37.10$25.05--
$220.00May 21$35.80$39.90$37.85$35.85 10/19$19.40–$47.65$35.85--
$220.00Nov 19$45.50$50.50$48.00$46.90 10/19$30.00–$57.00$46.90--
$210.00Nov 20$9.50$13.50$11.50$25.00 10/23$2.58–$23.95$11.50156
$210.00Dec 18$14.20$18.50$16.35$25.50 10/23$4.70–$27.85$16.35113
$210.00Jan 15$17.60$21.70$19.65$29.20 10/23$6.40–$31.15$19.6526
$210.00Feb 19$22.60$26.80$24.70$35.70 10/22$9.35–$35.15$24.70--
$210.00Apr 16$28.40$30.40$29.40$19.40 09/08$13.75–$39.20$28.401
$210.00May 21$30.30$34.50$32.40$24.90 10/14$16.15–$41.20$30.30--
$210.00Aug 20$35.50$40.50$38.00$25.10 10/08$21.10–$46.60$35.50--
$230.00Nov 20$20.80$24.90$22.85$35.40 10/23$4.97–$38.70$22.85107
$230.00Dec 18$25.60$29.50$27.55$27.50 10/16$8.10–$42.15$27.5017
$230.00Jan 15$28.80$33.00$30.90$30.90 10/19$10.55–$44.55$30.9018
$230.00Feb 19$34.10$38.20$36.15$35.14 10/16$14.65–$48.30$35.142
$230.00Apr 16$39.60$43.00$41.30$27.16 09/08$19.65–$52.20$39.60--
$230.00May 21$41.60$45.90$43.75$28.96 09/29$22.70–$54.50$41.60--
$230.00Nov 19$51.50$56.50$54.00$52.42 10/19$34.00–$63.75$52.42--
$200.00Nov 20$5.50$9.70$7.60$15.70 10/23$1.15–$17.60$7.60146
$200.00Dec 18$10.60$13.00$11.80$20.20 10/23$2.80–$22.20$11.8041
$200.00Jan 15$13.80$16.50$15.15$23.50 10/23$4.50–$25.20$15.1564
$200.00Feb 19$17.80$21.90$19.85$30.26 10/23$7.30–$29.00$19.85--
$200.00Apr 16$23.10$26.50$24.80$18.01 10/14$11.15–$33.00$23.10--
$200.00May 21$25.20$29.30$27.25$25.22 10/16$13.40–$35.35$25.22--
$195.00Nov 20$4.00$8.10$6.05$13.17 10/22$1.60–$14.65$6.05335
$195.00Dec 18$8.20$12.40$10.30$17.80 10/23$2.65–$19.35$10.30--
$195.00Jan 15$11.00$14.80$12.90$20.80 10/23$3.88–$22.40$12.9044
$195.00Feb 19$15.60$19.70$17.65$14.50 08/28$6.30–$26.50$15.60--
$195.00Apr 16$20.20$24.40$22.30$29.08 10/23$10.05–$30.20$22.30--
$195.00May 21$22.80$26.90$24.85$33.67 10/23$12.30–$32.40$24.85--
$195.00Nov 19$32.00$37.00$34.50$41.36 10/22$21.00–$42.05$34.50--
$240.00Nov 20$28.00$31.40$29.70$43.70 10/23$6.60–$46.85$29.70--
$240.00Dec 18$32.20$36.50$34.35$23.40 10/14$10.55–$49.85$32.20--
$240.00Jan 15$35.40$39.20$37.30$37.40 10/19$13.30–$52.25$37.30--
$240.00Apr 16$45.20$49.40$47.30$43.25 09/15$23.20–$59.70$45.20--
$240.00May 21$48.00$51.50$49.75$49.90 10/19$26.45–$61.30$49.75--
$240.00Nov 19$58.00$63.00$60.50$44.90 10/12$38.25–$71.25$58.00--
$190.00Nov 20$4.20$5.50$4.85$13.30 10/22$1.10–$12.75$4.8521
$190.00Dec 18$6.60$10.90$8.75$16.90 10/22$1.95–$16.25$8.75--
$190.00Jan 15$9.20$13.40$11.30$11.30 10/16$3.18–$19.75$11.30--
$190.00Feb 19$13.60$17.80$15.70$11.00 09/10$5.35–$23.65$13.60--
$190.00Apr 16$18.00$22.20$20.10$26.70 10/23$9.15–$27.35$20.10--
$190.00Aug 20$25.50$30.50$28.00$33.00 10/22$15.15–$35.30$28.00--
$185.00Nov 20$3.10$5.10$4.10$5.17 10/16$1.13–$10.35$4.10--
$185.00Dec 18$5.20$9.50$7.35$7.70 10/16$2.00–$14.40$7.35--
$185.00Jan 15$7.60$11.80$9.70$9.40 10/16$2.68–$17.70$9.40--
$185.00Nov 19$27.50$32.50$30.00$34.15 10/22$17.80–$36.50$30.00--
$250.00Nov 20$35.90$39.80$37.85$56.68 10/22$9.50–$55.55$37.85--
$250.00Dec 18$39.70$43.80$41.75$30.90 10/14$13.45–$58.40$39.70--
$250.00Jan 15$42.60$46.80$44.70$28.00 10/13$16.80–$59.85$42.60--
$250.00Feb 19$47.50$51.50$49.50$40.00 09/14$21.85–$63.20$47.50--
$180.00Nov 20$0.90$4.90$2.90$7.20 10/23$0.93–$8.65$2.90--
$180.00Jan 15$6.20$10.40$8.30$13.90 10/23$2.50–$15.20$8.30--
$180.00Feb 19$10.00$14.20$12.10$18.10 10/22$3.93–$19.20$12.10--
$180.00Apr 16$14.40$17.80$16.10$12.00 09/10$7.00–$22.60$14.40--
$175.00Nov 20$0.65$4.00$2.33$5.75 10/23$0.60–$6.90$2.33--
$175.00Dec 18$3.50$7.00$5.25$9.90 10/22$1.65–$10.45$5.25--
$175.00Jan 15$4.90$8.90$6.90$12.20 10/23$2.20–$13.00$6.90--
$175.00Feb 19$8.50$12.60$10.55$6.76 10/13$3.13–$17.00$8.50--
$260.00Nov 20$44.40$47.80$46.10$33.62 10/14$13.25–$65.10$44.40--
$260.00Dec 18$47.70$51.40$49.55$37.70 10/14$17.40–$66.95$47.70--
$260.00Jan 15$50.30$53.90$52.10$39.82 10/14$20.60–$68.20$50.30--
$260.00Feb 19$54.80$58.90$56.85$30.80 10/08$26.25–$71.80$54.80--
$260.00Nov 19$71.50$76.00$73.75$70.91 10/16$47.75–$85.75$71.50--
$170.00Nov 20$0.30$3.80$2.05$5.52 10/22$1.20–$5.50$2.05--
$170.00Dec 18$2.30$6.30$4.30$2.70 10/14$1.55–$8.60$2.70--
$170.00Jan 15$3.90$7.80$5.85$11.00 10/22$1.85–$10.85$5.85--
$170.00Feb 19$7.00$11.10$9.05$13.78 10/22$2.63–$15.00$9.05--
$170.00Nov 19$21.00$26.00$23.50$21.00 09/14$13.75–$28.75$21.00--
$165.00Nov 20$0.00$3.30$1.65$1.30 09/24$1.15–$3.95$1.30--
$165.00Jan 15$3.10$6.80$4.95$8.69 10/22$1.70–$8.80$4.95--
$165.00Feb 19$5.60$9.80$7.70$5.21 10/13$2.53–$13.15$5.60--
$165.00Nov 19$19.00$23.80$21.40$15.54 10/12$12.75–$26.50$19.00--
$160.00Nov 20$0.00$3.30$1.65$2.55 09/15$1.13–$3.30$1.65--
$160.00Dec 18$0.90$4.90$2.90$2.32 10/19$1.25–$5.80$2.32--
$160.00Feb 19$4.50$8.70$6.60$11.25 10/23$2.58–$11.35$6.60--
$160.00Apr 16$7.90$12.10$10.00$9.30 09/14$4.33–$14.55$9.30--
$160.00Aug 20$13.50$18.50$16.00$14.69 09/14$8.65–$20.65$14.69--
$160.00Nov 19$17.00$22.00$19.50$19.00 09/14$11.45–$24.20$19.00--
$155.00Dec 18$1.00$4.00$2.50$2.00 10/19$0.90–$5.05$2.00--
$155.00Apr 16$7.00$10.90$8.95$7.90 09/01$3.75–$12.90$7.90--
$150.00Nov 20$0.00$2.05$1.02$0.85 09/09$1.02–$2.08$0.85--
$150.00Dec 18$0.45$3.80$2.13$1.39 10/01$1.25–$3.80$1.39--
$150.00Jan 15$1.20$4.40$2.80$3.17 09/14$1.35–$5.55$2.80--
$150.00Feb 19$2.80$6.50$4.65$7.80 10/23$1.70–$8.70$4.65--
$150.00May 21$7.30$11.20$9.25$8.30 10/19$4.53–$12.55$8.30--
$150.00Nov 19$13.60$18.50$16.05$11.82 10/12$9.55–$20.10$13.60--
$145.00Dec 18$0.10$3.60$1.85$1.25 10/19$1.05–$3.00$1.25--
$145.00Feb 19$2.20$5.60$3.90$2.60 10/14$1.60–$7.20$2.60--
$145.00Aug 20$9.20$13.70$11.45$11.25 08/28$6.10–$15.05$11.25--
$145.00Nov 19$12.30$17.00$14.65$10.85 09/11$8.60–$18.25$12.30--
$140.00Nov 20$0.00$2.45$1.23$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$1.15$4.80$2.97$3.00 10/19$1.00–$6.20$2.97--
$140.00Apr 16$4.10$7.50$5.80$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$1.05$4.30$2.68$4.12 10/22$1.38–$4.90$2.68--
$135.00May 21$4.20$7.70$5.95$5.60 08/27$3.03–$8.55$5.60--
$135.00Nov 19$9.80$13.90$11.85$9.64 09/11$6.80–$14.90$9.80--

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 54
Total Puts 122
Put/Call Ratio 2.26
Net Difference -68

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,137
Total Puts 1,247
Average Put/Call Ratio 0.65
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