Tour v531
MKSI
MKS INC
$202.04 -6.54%
$202.30 (+0.13%)🌙
as of 10/30 06:40 PM
(10/29 18:40) ◀
|
Friday, October 30, 2026 (6:40pm)
January 2026
|
▶ (11/2 18:38)
◀ 10/30 18:40 ▶

Option Volume

Detail
ℹ
Current (10/30) 908
Calls: 742 (82%)
Puts: 166 (18%)
Prior (10/29) 176
Calls: 54 (31%)
Puts: 122 (69%)
Current vs Prior +415.91%
Calls: +1274.07% (Calls)
Puts: +36.07% (Puts)
Prior 7-Day Total 3,832
Calls: 2,843 (74%)
Puts: 989 (26%)
Prior 7-Day Average 547
Calls: 406 (74%)
Puts: 141 (26%)
Current vs Prior 7-Day Avg +65.87%
Calls: +82.69%
Puts: +17.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $2.09M
Calls: $1.56M (75%)
Puts: $527.3K (25%)
Prior (10/29) $306.8K
Calls: $57.6K (19%)
Puts: $249.2K (81%)
Current vs Prior +581.86%
Calls: +2616.00%
Puts: +111.61%
Prior 7-Day Total $5.45M
Calls: $2.97M (54%)
Puts: $2.48M (46%)
Prior 7-Day Average $778.8K
Calls: $424.4K (54%)
Puts: $354.4K (46%)
Current vs Prior 7-Day Avg +168.57%
Calls: +268.60%
Puts: +48.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.22
Prior (10/29) 2.26
Current vs Prior -90.10%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -72.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 3,990
Calls: 3,071 (77%)
Puts: 919 (23%)
Prior (10/29) 3,343
Calls: 2,024 (61%)
Puts: 1,319 (39%)
Current vs Prior +19.35%
Prior 7-Day Total 17,054
Calls: 12,264 (72%)
Puts: 4,790 (28%)
Prior 7-Day Average 2,436
Calls: 1,752 (72%)
Puts: 684 (28%)
Current vs Prior 7-Day Avg +63.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.11% | 20.84%
Prior 15.96% | 20.89%
Current vs Prior +0.95% | -0.23%
Prior 7-Day Avg 16.97% | 21.42%
Current vs 7-Day Avg -5.08% | -2.72%
Prior 7-Day Eod 15.96% | 20.89%
Current vs 7-Day Eod +0.95% | -0.23%
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

Moderately bullish flow with 75% call dollar volume ($1.56M). Massive premium surge with dollar volume up 582% vs prior. Dollar volume significantly above 7-day average (169% higher). Unusually high activity with volume up 416% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2019.4021.30$20.359.3%60.672
PUTS (0)
No puts meet the criteria

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 0.68, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2029.9033.40$31.6511.1%180.811
$190.00Nov 2019.4021.30$20.359.3%60.672
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2016.6018.60$17.6011.4%40.56167

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 168, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 201.004.40$2.70125.9%540.1560
$175.00Nov 2029.9033.40$31.6511.1%180.811
$260.00Nov 200.201.90$1.05161.9%160.07338
$230.00Nov 202.855.10$3.9756.7%120.23307
$220.00Nov 206.307.60$6.9518.7%110.34355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 201.152.55$1.8575.7%280.093
$195.00Nov 209.0011.00$10.0020.0%70.38336
$210.00Nov 2016.6018.60$17.6011.4%40.56167
$200.00Nov 2011.2013.30$12.2517.1%30.44146
$170.00Nov 201.805.60$3.70102.7%10.1614

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. 12 found (best R:R 26.03, avg 6.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$0.37$9.63$0.3723%26.03$230.37
$210.00$220.00Nov 20$2.90$7.10$2.9044%2.45$212.90
$190.00$210.00Nov 20$10.50$9.50$10.5067%0.90$200.50
$240.00$250.00Nov 20$0.90$9.10$0.9019%10.11$240.90
$220.00$230.00Nov 20$2.98$7.02$2.9834%2.36$222.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Nov 20$0.53$4.47$0.5322%8.43$179.47
$175.00$170.00Nov 20$0.52$4.48$0.5219%8.62$174.48
$200.00$195.00Nov 20$2.25$2.75$2.2544%1.22$197.75
$210.00$200.00Nov 20$5.35$4.65$5.3556%0.87$204.65
$170.00$160.00Nov 20$1.85$8.15$1.8516%4.41$168.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.54, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Nov 20$1.65$1.65$8.3585%0.20$251.65
$220.00$230.00Nov 20$2.98$2.98$7.0266%0.42$222.98
$240.00$250.00Nov 20$0.90$0.90$9.1081%0.10$240.90
$210.00$220.00Nov 20$2.90$2.90$7.1056%0.41$212.90
$230.00$240.00Nov 20$0.37$0.37$9.6377%0.04$230.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$180.00Nov 20$5.25$5.25$9.7562%0.54$189.75
$170.00$160.00Nov 20$1.85$1.85$8.1584%0.23$168.15
$200.00$195.00Nov 20$2.25$2.25$2.7556%0.82$197.75
$175.00$170.00Nov 20$0.52$0.52$4.4881%0.12$174.48
$180.00$175.00Nov 20$0.53$0.53$4.4778%0.12$179.47

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 13.59% of stock, avg 13.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Nov 20$9.85$17.60$27.45$182.55$237.4513.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.17% of stock, avg 6.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$170.00Nov 20$2.70$3.70$6.40$163.60$256.40
$250.00$175.00Nov 20$2.70$4.22$6.92$168.08$256.92
$240.00$170.00Nov 20$3.60$3.70$7.30$162.70$247.30
$240.00$175.00Nov 20$3.60$4.22$7.82$167.18$247.82
$250.00$180.00Nov 20$2.70$4.75$7.45$172.55$257.45
$230.00$170.00Nov 20$3.97$3.70$7.67$162.33$237.67
$230.00$175.00Nov 20$3.97$4.22$8.19$166.81$238.19
$240.00$180.00Nov 20$3.60$4.75$8.35$171.65$248.35
$230.00$180.00Nov 20$3.97$4.75$8.72$171.28$238.72
$220.00$170.00Nov 20$6.95$3.70$10.65$159.35$230.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.54, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/170250/260Nov 20$3.50$6.5069%0.54$166.50$253.50
160/170220/230Nov 20$4.83$5.1750%0.93$165.17$224.83
160/170240/250Nov 20$2.75$7.2564%0.38$167.25$242.75
170/175250/260Nov 20$2.17$7.8366%0.28$172.83$252.17
175/180250/260Nov 20$2.18$7.8263%0.28$177.82$252.18
160/170230/240Nov 20$2.22$7.7861%0.29$167.78$232.22
170/175220/230Nov 20$3.50$6.5047%0.54$171.50$223.50
175/180220/230Nov 20$3.51$6.4944%0.54$176.49$223.51
170/175240/250Nov 20$1.42$8.5862%0.17$173.58$241.42
175/180240/250Nov 20$1.43$8.5758%0.17$178.57$241.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.83, cheapest $2.61)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$2.61$7.3914%2.83
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. 12 found (best net $-9.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Nov 20-$9.05$5.95
$220.00$230.001:2Nov 20-$0.99$9.01
$240.00$250.001:2Nov 20-$1.80$8.20
$210.00$220.001:2Nov 20-$4.05$5.95
$230.00$240.001:2Nov 20-$3.23$6.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Nov 20$0.00$10.00
$210.00$200.001:2Nov 20-$6.90$3.10
$175.00$170.001:2Nov 20-$3.18$1.82
$180.00$175.001:2Nov 20-$3.69$1.31
$195.00$180.001:2Nov 20$0.50$14.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.12%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$6.300.348.9%3.12%12.01%11355
$210.00Nov 20$8.600.443.9%4.26%8.20%1--
$230.00Nov 20$2.850.2313.8%1.41%15.25%12307
$240.00Nov 20$1.900.1918.8%0.94%19.73%5--
$250.00Nov 20$1.000.1523.7%0.49%24.23%5460
$260.00Nov 20$0.200.0728.7%0.10%28.79%16338

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, 197 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 $71.90/$75.00) — try a limit near $73.45. Also watch the $190.00 12-18 call last traded $21.98 on 10/22 (now $24.50/$26.10) — try a limit near $24.50; the $190.00 11-20 call last traded $17.73 on 10/22 (now $19.40/$21.30) — try a limit near $19.40. Most tradeable put: the $210.00 01-15 put last traded $29.20 on 10/23 (now $24.20/$26.50) — try a limit near $25.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Nov 20$14.00$15.90$14.95$13.00 10/23$13.65–$83.80$14.00--
$200.00Dec 18$19.20$20.50$19.85$18.67 10/23$18.00–$85.60$19.20--
$200.00Jan 15$22.50$24.70$23.60$22.75 10/23$21.05–$88.05$22.75--
$200.00Feb 19$28.40$31.60$30.00$28.68 10/22$27.35–$91.70$28.6876
$200.00Nov 19$50.00$54.00$52.00$64.48 10/19$48.75–$112.65$52.00--
$195.00Nov 20$16.90$18.30$17.60$16.73 10/23$15.30–$88.50$16.90--
$195.00Feb 19$31.50$34.30$32.90$29.06 10/23$29.65–$95.75$31.50--
$195.00Apr 16$37.00$39.20$38.10$65.70 10/14$34.80–$100.40$38.10--
$210.00Nov 20$8.60$11.10$9.85$10.80 10/23$9.00–$74.60$9.85--
$210.00Dec 18$14.60$16.00$15.30$14.95 10/23$13.45–$77.20$14.95--
$210.00Jan 15$17.80$20.00$18.90$19.40 10/23$17.05–$79.85$18.90196
$210.00Apr 16$29.90$33.00$31.45$29.00 10/22$28.40–$89.25$29.90--
$210.00Nov 19$46.50$50.50$48.50$109.00 10/02$45.25–$106.75$48.50--
$190.00Nov 20$19.40$21.30$20.35$17.73 10/22$18.10–$93.25$19.402
$190.00Dec 18$24.50$26.10$25.30$21.98 10/22$22.25–$95.05$24.5052
$190.00Jan 15$27.70$29.80$28.75$39.60 10/19$25.80–$96.85$28.75--
$185.00Jan 15$30.70$32.70$31.70$29.05 10/23$28.50–$101.45$30.70--
$220.00Nov 20$6.30$7.60$6.95$6.80 10/23$6.60–$65.60$6.80355
$220.00Dec 18$11.00$12.40$11.70$20.80 10/19$10.50–$68.80$11.70--
$220.00Jan 15$14.10$16.20$15.15$15.80 10/23$14.10–$71.85$15.1585
$220.00Feb 19$20.90$23.30$22.10$80.00 10/02$19.45–$76.60$22.102
$220.00Apr 16$26.00$29.40$27.70$26.10 10/23$24.90–$82.45$26.104
$220.00May 21$28.70$31.00$29.85$38.75 10/16$27.45–$86.10$29.85--
$220.00Aug 20$36.00$38.40$37.20$45.50 10/16$35.50–$93.50$37.20--
$220.00Nov 19$42.50$46.50$44.50$55.00 10/19$41.00–$101.15$44.50--
$180.00Nov 20$26.00$28.40$27.20$23.20 10/23$24.45–$102.95$26.00--
$180.00Apr 16$44.20$47.00$45.60$74.15 10/13$41.75–$112.10$45.60--
$175.00Nov 20$29.90$33.40$31.65$30.75 10/22$27.80–$107.80$30.751
$230.00Nov 20$2.85$5.10$3.97$5.44 10/23$3.97–$57.15$3.97307
$230.00Dec 18$8.20$9.40$8.80$7.94 10/22$8.40–$60.85$8.20--
$230.00Jan 15$11.60$13.10$12.35$12.50 10/23$10.85–$64.30$12.35--
$230.00Feb 19$17.40$20.50$18.95$16.04 10/22$17.00–$69.50$17.403
$230.00Apr 16$22.70$25.70$24.20$23.00 10/23$22.10–$75.55$23.006
$230.00May 21$25.50$27.60$26.55$67.90 08/28$24.20–$79.80$26.55--
$230.00Nov 19$39.50$43.50$41.50$81.90 08/28$38.75–$95.50$41.50--
$240.00Nov 20$1.90$5.30$3.60$3.70 10/23$3.60–$49.05$3.60--
$240.00Dec 18$6.30$7.10$6.70$7.01 10/23$5.60–$53.30$6.70--
$240.00Jan 15$9.20$10.50$9.85$10.30 10/23$8.90–$56.75$9.8574
$240.00Feb 19$14.90$17.50$16.20$15.20 10/23$14.65–$62.75$15.2021
$240.00Apr 16$20.20$22.80$21.50$39.92 09/15$19.40–$69.60$21.506
$240.00May 21$22.10$24.60$23.35$68.60 08/28$21.55–$73.50$23.35--
$240.00Nov 19$36.00$40.50$38.25$48.41 10/19$35.75–$90.00$38.25--
$160.00Aug 20$63.50$66.50$65.00$62.00 10/22$62.00–$135.40$63.50--
$250.00Nov 20$1.00$4.40$2.70$2.50 10/23$2.15–$42.05$2.5060
$250.00Dec 18$4.60$7.40$6.00$5.30 10/23$4.90–$46.30$5.30--
$250.00Jan 15$7.00$8.40$7.70$12.37 10/19$6.65–$50.45$7.70--
$250.00Apr 16$17.00$20.20$18.60$17.00 10/22$16.60–$63.50$17.003
$250.00May 21$19.70$22.90$21.30$28.30 10/19$18.85–$68.05$21.30--
$250.00Nov 19$33.50$37.50$35.50$36.00 10/22$32.50–$85.25$35.50101
$250.00Feb 19$12.30$14.60$13.45--$13.45–$13.45—$12.306
$150.00Nov 19$75.00$79.00$77.00$74.30 10/23$72.75–$147.60$75.00--
$260.00Nov 20$0.20$1.90$1.05$1.41 10/23$1.05–$35.50$1.05338
$260.00Dec 18$2.70$6.00$4.35$7.08 10/19$4.08–$40.25$4.35--
$260.00Jan 15$5.70$6.90$6.30$46.60 10/05$5.80–$44.60$6.30--
$260.00Feb 19$10.50$12.10$11.30$32.60 10/12$9.90–$50.90$11.302
$260.00Apr 16$14.60$17.80$16.20$16.00 10/22$15.05–$58.15$16.007
$260.00May 21$17.00$19.40$18.20$25.90 10/19$16.80–$62.95$18.20--
$260.00Aug 20$24.00$26.50$25.25$67.00 09/08$24.40–$72.40$25.25--
$260.00Nov 19$30.50$34.50$32.50$33.00 10/22$30.15–$80.75$32.5037
$140.00Feb 19$66.60$70.30$68.45$64.25 10/23$63.60–$144.35$66.60--
$135.00May 21$76.00$79.50$77.75$104.82 09/15$72.65–$152.65$77.75--
$135.00Dec 18$67.40$70.40$68.90--$68.90–$68.90—$67.409
$270.00Nov 20$0.00$2.30$1.15$10.28 10/13$1.15–$29.90$1.1528
$270.00Dec 18$1.50$4.90$3.20$10.40 10/14$3.13–$35.05$3.20153
$270.00Jan 15$3.30$6.90$5.10$9.56 10/16$4.55–$39.20$5.10--
$270.00Feb 19$8.70$10.70$9.70$45.00 10/05$8.40–$45.70$9.7077
$270.00May 21$15.00$17.30$16.15$47.00 10/08$14.65–$57.85$16.15--
$270.00Aug 20$22.00$24.30$23.15$61.90 09/08$22.25–$67.50$23.15--
$270.00Nov 19$28.00$32.50$30.25$52.40 10/13$28.10–$76.25$30.25--
$130.00Dec 18$71.90$75.00$73.45$153.00 10/02$68.15–$152.50$73.452
$130.00Aug 20$83.00$87.50$85.25$132.48 09/02$81.00–$159.75$85.25--
$125.00Nov 19$91.00$95.00$93.00$145.34 09/21$88.25–$167.25$93.00--
$280.00Nov 20$0.00$2.75$1.38$0.97 10/22$1.00–$24.85$0.97181
$280.00Dec 18$0.10$4.50$2.30$4.50 10/16$2.30–$29.95$2.30--
$280.00Jan 15$2.10$5.90$4.00$7.60 10/16$3.48–$34.60$4.00--
$280.00Feb 19$7.10$9.40$8.25$7.02 10/22$7.20–$41.15$7.10--
$280.00Apr 16$11.20$14.00$12.60$47.00 10/05$11.70–$48.85$12.60--
$280.00May 21$13.10$15.50$14.30$14.18 10/23$13.05–$53.80$14.18--
$280.00Nov 19$26.00$30.00$28.00$41.80 10/14$26.00–$72.25$28.00--
$290.00Nov 20$0.00$1.55$0.78$1.40 10/23$0.78–$20.65$0.78337
$290.00Dec 18$0.40$4.00$2.20$3.95 10/19$1.95–$26.20$2.20153
$290.00Jan 15$1.50$4.90$3.20$31.26 10/02$2.75–$30.35$3.20--
$290.00Feb 19$5.10$8.20$6.65$26.70 09/01$5.70–$37.45$6.65--
$290.00May 21$11.50$13.70$12.60$12.48 10/23$11.55–$49.35$12.48--
$290.00Aug 20$18.00$20.20$19.10$46.30 09/01$18.55–$59.50$19.10--
$290.00Nov 19$24.00$28.00$26.00$66.20 08/28$24.50–$68.50$26.00--
$300.00Nov 20$0.00$2.40$1.20$0.70 10/22$0.53–$16.80$0.70--
$300.00Dec 18$0.05$3.50$1.78$3.30 10/19$1.65–$22.30$1.78--
$300.00Jan 15$1.45$4.90$3.18$18.13 10/08$2.20–$26.65$3.18--
$300.00Feb 19$4.80$7.40$6.10$34.85 10/02$5.00–$32.90$6.10--
$300.00Apr 16$8.60$11.20$9.90$22.00 10/13$8.75–$40.65$9.90--
$300.00May 21$10.20$12.30$11.25$11.15 10/22$10.15–$45.80$11.15--
$300.00Aug 20$16.00$18.40$17.20$18.50 10/22$17.05–$55.75$17.20--
$300.00Nov 19$22.00$26.50$24.25$29.21 10/16$22.50–$64.75$24.25--
$310.00Nov 20$0.00$2.30$1.15$0.80 10/22$0.40–$13.75$0.80--
$310.00Dec 18$0.00$3.00$1.50$5.90 10/13$1.50–$18.65$1.50--
$310.00Jan 15$1.05$4.70$2.88$3.72 10/19$1.95–$23.15$2.8846
$310.00Feb 19$2.70$7.00$4.85$8.40 10/19$4.30–$29.65$4.85--
$310.00Apr 16$7.10$10.50$8.80$29.90 10/08$7.95–$36.95$8.80--
$310.00May 21$8.50$10.90$9.70$14.30 10/19$8.80–$42.25$9.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Nov 20$11.20$13.30$12.25$15.70 10/23$1.15–$17.60$12.25146
$200.00Dec 18$16.10$17.80$16.95$20.20 10/23$2.80–$22.20$16.9541
$200.00Jan 15$18.90$21.00$19.95$23.50 10/23$4.50–$25.20$19.9565
$200.00Feb 19$24.80$27.50$26.15$30.26 10/23$7.30–$29.00$26.15--
$200.00Apr 16$28.70$32.30$30.50$18.01 10/14$11.15–$33.00$28.703
$200.00May 21$30.50$32.80$31.65$25.22 10/16$13.40–$35.35$30.50--
$195.00Nov 20$9.00$11.00$10.00$13.17 10/22$1.60–$14.65$10.00336
$195.00Dec 18$13.50$15.30$14.40$17.80 10/23$2.65–$19.35$14.40--
$195.00Jan 15$16.00$18.50$17.25$20.80 10/23$3.88–$22.40$17.2547
$195.00Feb 19$22.00$25.00$23.50$14.50 08/28$6.30–$26.50$22.00--
$195.00Apr 16$26.30$29.40$27.85$29.08 10/23$10.05–$30.20$27.85--
$195.00May 21$28.00$31.60$29.80$33.67 10/23$12.30–$32.40$29.80--
$195.00Nov 19$37.50$41.00$39.25$41.36 10/22$21.00–$42.05$39.25--
$210.00Nov 20$16.60$18.60$17.60$25.00 10/23$2.58–$23.95$17.60167
$210.00Dec 18$21.20$23.30$22.25$25.50 10/23$4.70–$27.85$22.25--
$210.00Jan 15$24.20$26.50$25.35$29.20 10/23$6.40–$31.15$25.3535
$210.00Feb 19$30.20$33.10$31.65$35.70 10/22$9.35–$35.15$31.658
$210.00Apr 16$35.10$37.20$36.15$19.40 09/08$13.75–$39.20$35.10--
$210.00May 21$36.30$38.50$37.40$24.90 10/14$16.15–$41.20$36.30--
$210.00Aug 20$42.00$43.90$42.95$25.10 10/08$21.10–$46.60$42.00--
$190.00Nov 20$7.00$8.90$7.95$13.30 10/22$1.10–$12.75$7.95--
$190.00Dec 18$11.30$13.10$12.20$16.90 10/22$1.95–$16.25$12.20--
$190.00Jan 15$14.00$16.20$15.10$11.30 10/16$3.18–$19.75$14.00--
$190.00Feb 19$18.50$22.70$20.60$11.00 09/10$5.35–$23.65$18.50--
$190.00Apr 16$23.40$26.80$25.10$26.70 10/23$9.15–$27.35$25.10--
$190.00Aug 20$30.50$32.80$31.65$33.00 10/22$15.15–$35.30$31.65--
$185.00Nov 20$5.40$7.20$6.30$5.17 10/16$1.13–$10.35$5.40--
$185.00Dec 18$9.50$11.10$10.30$7.70 10/16$2.00–$14.40$9.50--
$185.00Jan 15$11.60$14.10$12.85$9.40 10/16$2.68–$17.70$11.60--
$185.00Nov 19$32.50$36.50$34.50$34.15 10/22$17.80–$36.50$34.15--
$220.00Nov 20$23.60$25.20$24.40$29.60 10/23$3.28–$30.65$24.40--
$220.00Dec 18$27.80$29.70$28.75$21.00 10/19$6.00–$34.60$27.80--
$220.00Jan 15$30.80$32.70$31.75$38.77 10/22$7.95–$37.10$31.75--
$220.00May 21$42.10$44.60$43.35$35.85 10/19$19.40–$47.65$42.10--
$220.00Nov 19$52.50$56.50$54.50$46.90 10/19$30.00–$57.00$52.50--
$220.00Apr 16$40.60$43.30$41.95--$41.95–$41.95—$40.6011
$180.00Nov 20$3.80$5.70$4.75$7.20 10/23$0.93–$8.65$4.7513
$180.00Jan 15$10.30$12.20$11.25$13.90 10/23$2.50–$15.20$11.25--
$180.00Feb 19$14.60$18.50$16.55$18.10 10/22$3.93–$19.20$16.55--
$180.00Apr 16$18.80$22.50$20.65$12.00 09/10$7.00–$22.60$18.80--
$175.00Nov 20$2.25$6.20$4.22$5.75 10/23$0.60–$6.90$4.22--
$175.00Dec 18$6.60$8.00$7.30$9.90 10/22$1.65–$10.45$7.30--
$175.00Jan 15$8.60$10.50$9.55$12.20 10/23$2.20–$13.00$9.55--
$175.00Feb 19$12.60$16.50$14.55$6.76 10/13$3.13–$17.00$12.60--
$230.00Nov 20$31.40$33.10$32.25$35.40 10/23$4.97–$38.70$32.25--
$230.00Dec 18$35.00$36.70$35.85$27.50 10/16$8.10–$42.15$35.00--
$230.00Jan 15$37.50$39.60$38.55$30.90 10/19$10.55–$44.55$37.50--
$230.00Feb 19$42.30$45.70$44.00$35.14 10/16$14.65–$48.30$42.30--
$230.00Apr 16$47.30$49.80$48.55$27.16 09/08$19.65–$52.20$47.30--
$230.00May 21$49.00$51.10$50.05$28.96 09/29$22.70–$54.50$49.00--
$230.00Nov 19$59.00$63.00$61.00$52.42 10/19$34.00–$63.75$59.00--
$170.00Nov 20$1.80$5.60$3.70$5.52 10/22$1.20–$5.50$3.7014
$170.00Dec 18$5.40$8.10$6.75$2.70 10/14$1.55–$8.60$5.40--
$170.00Jan 15$6.80$10.20$8.50$11.00 10/22$1.85–$10.85$8.50--
$170.00Feb 19$10.70$15.00$12.85$13.78 10/22$2.63–$15.00$12.85--
$170.00Nov 19$24.50$29.50$27.00$21.00 09/14$13.75–$28.75$24.50--
$165.00Nov 20$1.40$3.80$2.60$1.30 09/24$1.15–$3.95$1.40--
$165.00Jan 15$5.50$9.00$7.25$8.69 10/22$1.70–$8.80$7.25--
$165.00Feb 19$9.10$13.40$11.25$5.21 10/13$2.53–$13.15$9.10--
$165.00Nov 19$23.00$27.00$25.00$15.54 10/12$12.75–$26.50$23.00--
$240.00Nov 20$39.80$42.50$41.15$43.70 10/23$6.60–$46.85$41.15--
$240.00Dec 18$42.90$44.50$43.70$23.40 10/14$10.55–$49.85$42.90--
$240.00Jan 15$45.00$47.10$46.05$37.40 10/19$13.30–$52.25$45.00--
$240.00Apr 16$54.30$57.50$55.90$43.25 09/15$23.20–$59.70$54.30--
$240.00May 21$55.50$58.00$56.75$49.90 10/19$26.45–$61.30$55.50--
$240.00Nov 19$66.00$69.50$67.75$44.90 10/12$38.25–$71.25$66.00--
$160.00Nov 20$1.15$2.55$1.85$2.55 09/15$1.13–$3.30$1.853
$160.00Dec 18$2.85$6.40$4.63$2.32 10/19$1.25–$5.80$2.85--
$160.00Feb 19$7.70$11.90$9.80$11.25 10/23$2.58–$11.35$9.80--
$160.00Apr 16$11.20$15.00$13.10$9.30 09/14$4.33–$14.55$11.20--
$160.00Aug 20$16.50$19.40$17.95$14.69 09/14$8.65–$20.65$16.50--
$160.00Nov 19$20.50$25.00$22.75$19.00 09/14$11.45–$24.20$20.50--
$155.00Dec 18$3.00$5.10$4.05$2.00 10/19$0.90–$5.05$3.00--
$155.00Apr 16$9.70$13.50$11.60$7.90 09/01$3.75–$12.90$9.70--
$250.00Nov 20$48.50$51.80$50.15$56.68 10/22$9.50–$55.55$50.15--
$250.00Dec 18$51.60$54.00$52.80$30.90 10/14$13.45–$58.40$51.60--
$250.00Jan 15$53.00$55.10$54.05$28.00 10/13$16.80–$59.85$53.00--
$250.00Feb 19$56.90$60.30$58.60$40.00 09/14$21.85–$63.20$56.90--
$150.00Nov 20$0.70$1.70$1.20$0.85 09/09$1.02–$2.08$0.85--
$150.00Dec 18$1.55$4.10$2.83$1.39 10/01$1.25–$3.80$1.55--
$150.00Jan 15$3.20$5.80$4.50$3.17 09/14$1.35–$5.55$3.206
$150.00Feb 19$5.30$9.30$7.30$7.80 10/23$1.70–$8.70$7.30--
$150.00May 21$10.70$13.50$12.10$8.30 10/19$4.53–$12.55$10.70--
$150.00Nov 19$17.40$21.30$19.35$11.82 10/12$9.55–$20.10$17.40--
$145.00Dec 18$0.15$4.40$2.28$1.25 10/19$1.05–$3.00$1.25--
$145.00Feb 19$3.90$8.20$6.05$2.60 10/14$1.60–$7.20$3.90--
$145.00Aug 20$11.50$15.80$13.65$11.25 08/28$6.10–$15.05$11.50--
$145.00Nov 19$15.30$19.50$17.40$10.85 09/11$8.60–$18.25$15.30--
$260.00Nov 20$57.70$60.50$59.10$33.62 10/14$13.25–$65.10$57.70--
$260.00Dec 18$59.90$62.70$61.30$37.70 10/14$17.40–$66.95$59.90--
$260.00Jan 15$61.50$65.10$63.30$39.82 10/14$20.60–$68.20$61.50--
$260.00Feb 19$64.90$68.10$66.50$30.80 10/08$26.25–$71.80$64.90--
$260.00Nov 19$79.50$83.50$81.50$70.91 10/16$47.75–$85.75$79.50--
$140.00Nov 20$0.00$1.15$0.57$0.75 10/22$0.50–$1.43$0.572
$140.00Dec 18$0.35$3.90$2.13$0.95 10/19$0.85–$2.35$0.95--
$140.00Feb 19$3.40$7.10$5.25$3.00 10/19$1.00–$6.20$3.40--
$140.00Apr 16$5.60$9.80$7.70$5.30 09/14$2.13–$8.60$5.60--
$135.00Dec 18$0.05$3.30$1.67$0.90 10/19$0.80–$2.15$0.90--
$135.00Feb 19$2.65$6.30$4.47$4.12 10/22$1.38–$4.90$4.12--
$135.00May 21$6.30$9.40$7.85$5.60 08/27$3.03–$8.55$6.30--

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 742
Total Puts 166
Put/Call Ratio 0.22
Net Difference 576

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,843
Total Puts 989
Average Put/Call Ratio 0.82
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