Tour v533
MKSI
MKS INC
$196.54 -2.72%
$199.40 (+1.46%)🌙
as of 11/02 06:38 PM
(10/30 18:40) ◀
|
Monday, November 2, 2026 (6:38pm)
January 2026
|
▶ (11/3 14:06)
◀ 11/2 18:38 ▶

Option Volume

Detail
ℹ
Current (11/02) 343
Calls: 291 (85%)
Puts: 52 (15%)
Prior (10/30) 908
Calls: 742 (82%)
Puts: 166 (18%)
Current vs Prior -62.22%
Calls: -60.78% (Calls)
Puts: -68.67% (Puts)
Prior 7-Day Total 4,181
Calls: 3,166 (76%)
Puts: 1,015 (24%)
Prior 7-Day Average 597
Calls: 452 (76%)
Puts: 145 (24%)
Current vs Prior 7-Day Avg -42.57%
Calls: -35.66%
Puts: -64.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $448.1K
Calls: $354.8K (79%)
Puts: $93.2K (21%)
Prior (10/30) $2.09M
Calls: $1.56M (75%)
Puts: $527.3K (25%)
Current vs Prior -78.58%
Calls: -77.32%
Puts: -82.32%
Prior 7-Day Total $7.01M
Calls: $4.28M (61%)
Puts: $2.73M (39%)
Prior 7-Day Average $1.00M
Calls: $611.3K (61%)
Puts: $390.6K (39%)
Current vs Prior 7-Day Avg -55.28%
Calls: -41.95%
Puts: -76.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.18
Prior (10/30) 0.22
Current vs Prior -20.13%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -77.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02) 1,215
Calls: 786 (65%)
Puts: 429 (35%)
Prior (10/30) 3,990
Calls: 3,071 (77%)
Puts: 919 (23%)
Current vs Prior -69.55%
Prior 7-Day Total 18,912
Calls: 13,842 (73%)
Puts: 5,070 (27%)
Prior 7-Day Average 2,701
Calls: 1,977 (73%)
Puts: 724 (27%)
Current vs Prior 7-Day Avg -55.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.82% | 20.25%
Prior 16.11% | 20.84%
Current vs Prior -1.78% | -2.82%
Prior 7-Day Avg 16.72% | 21.25%
Current vs 7-Day Avg -5.38% | -4.72%
Prior 7-Day Eod 16.11% | 20.84%
Current vs 7-Day Eod -1.78% | -2.82%
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 79% of dollar volume in calls ($354.8K) vs puts ($93.2K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (291 calls vs 52 puts).

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 3 of results (avg 9.2%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2043.9047.50$45.707.9%10.82--
$230.00Nov 2035.2038.80$37.009.7%100.77--
$220.00Nov 2027.7030.60$29.159.9%10.69--

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. 5 found (avg delta 0.69, highest 0.82)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2013.7016.60$15.1519.1%20.563
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2043.9047.50$45.707.9%10.82--
$230.00Nov 2035.2038.80$37.009.7%100.77--
$220.00Nov 2027.7030.60$29.159.9%10.69--
$210.00Nov 2020.7023.50$22.1012.7%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 49, top 22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2013.7016.60$15.1519.1%20.563
$250.00Nov 200.153.30$1.73182.1%20.1186
$200.00Nov 2011.3014.20$12.7522.7%10.5067
$240.00Nov 201.954.30$3.1375.1%10.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 204.706.80$5.7536.5%220.245
$230.00Nov 2035.2038.80$37.009.7%100.77--
$185.00Nov 206.5010.10$8.3043.4%40.3319
$195.00Nov 2011.5014.60$13.0523.8%20.44341
$170.00Nov 202.705.50$4.1068.3%10.1915

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 3.16, avg 2.22)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$240.00Nov 20$9.62$30.38$9.6250%3.16$209.62
$195.00$200.00Nov 20$2.40$2.60$2.4056%1.08$197.40
$240.00$250.00Nov 20$1.40$8.60$1.4017%6.14$241.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$175.00Nov 20$2.55$7.45$2.5533%2.92$182.45
$200.00$195.00Nov 20$2.90$2.10$2.9050%0.72$197.10
$210.00$200.00Nov 20$6.15$3.85$6.1560%0.63$203.85
$175.00$170.00Nov 20$1.65$3.35$1.6524%2.03$173.35
$195.00$185.00Nov 20$4.75$5.25$4.7544%1.11$190.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.90, avg 0.44)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Nov 20$1.40$1.40$8.6083%0.16$241.40
$200.00$240.00Nov 20$9.62$9.62$30.3850%0.32$209.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$185.00Nov 20$4.75$4.75$5.2556%0.90$190.25
$175.00$170.00Nov 20$1.65$1.65$3.3576%0.49$173.35
$185.00$175.00Nov 20$2.55$2.55$7.4567%0.34$182.45

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. 2 found (cheapest 14.35% of stock, avg 14.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Nov 20$15.15$13.05$28.20$166.80$223.2014.35%
$200.00Nov 20$12.75$15.95$28.70$171.30$228.7014.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 2.97% of stock, avg 7.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$170.00Nov 20$1.73$4.10$5.83$164.17$255.83
$240.00$170.00Nov 20$3.13$4.10$7.23$162.77$247.23
$250.00$175.00Nov 20$1.73$5.75$7.48$167.52$257.48
$240.00$175.00Nov 20$3.13$5.75$8.88$166.12$248.88
$250.00$185.00Nov 20$1.73$8.30$10.03$174.97$260.03
$240.00$185.00Nov 20$3.13$8.30$11.43$173.57$251.43
$250.00$195.00Nov 20$1.73$13.05$14.78$180.22$264.78
$240.00$195.00Nov 20$3.13$13.05$16.18$178.82$256.18
$200.00$170.00Nov 20$12.75$4.10$16.85$153.15$216.85
$200.00$175.00Nov 20$12.75$5.75$18.50$156.50$218.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.44, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175240/250Nov 20$3.05$6.9560%0.44$171.95$243.05
175/185240/250Nov 20$3.95$6.0550%0.65$181.05$243.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.11, cheapest $0.80)

CALLS (0)
No calls found
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$0.90$9.1020%10.11
$210.00$220.00$230.00Nov 20$0.80$9.2017%11.50
$220.00$230.00$240.00Nov 20$0.85$9.1512%10.76
$175.00$185.00$195.00Nov 20$2.20$7.8021%3.55

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 $-0.33, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Nov 20-$0.33$9.67
$200.00$240.001:2Nov 20$6.49$33.51
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Nov 20-$3.55$6.45
$185.00$175.001:2Nov 20-$3.20$6.80
$175.00$170.001:2Nov 20-$2.45$2.55
$210.00$200.001:2Nov 20-$9.80$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.75%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Nov 20$11.300.501.8%5.75%7.51%167
$240.00Nov 20$1.950.1722.1%0.99%23.10%1--
$250.00Nov 20$0.150.1127.2%0.08%27.28%286

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 657 vol/day, 200 traded recently)

MKSI averages only 657 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 $260.00 11-19 call last traded $32.00 on 10/30 (now $28.50/$32.50) — try a limit near $30.50. Also watch the $230.00 04-16 call last traded $22.90 on 10/30 (now $20.10/$23.90) — try a limit near $22.00; the $195.00 11-20 call last traded $16.73 on 10/23 (now $13.70/$16.60) — try a limit near $15.15. Most tradeable put: the $190.00 12-18 put last traded $14.10 on 10/26 (now $14.70/$15.40) — try a limit near $14.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$13.70$16.60$15.15$16.73 10/23$15.15–$88.50$15.153
$195.00Feb 19$27.10$31.00$29.05$29.06 10/23$29.05–$95.75$29.05--
$195.00Apr 16$32.60$36.50$34.55$36.85 10/30$34.55–$100.40$34.55--
$195.00Nov 19$49.10$52.50$50.80$53.15 10/30$50.75–$116.00$50.80--
$200.00Nov 20$11.30$14.20$12.75$22.00 10/27$12.75–$83.80$12.7567
$200.00Dec 18$15.70$19.30$17.50$28.44 10/29$17.50–$85.60$17.50401
$200.00Jan 15$19.20$23.20$21.20$22.75 10/23$21.05–$88.05$21.20--
$200.00Feb 19$24.90$29.00$26.95$27.90 10/30$26.95–$91.70$26.95--
$200.00Nov 19$46.50$51.00$48.75$64.48 10/19$48.75–$112.65$48.75--
$190.00Nov 20$16.40$19.20$17.80$18.90 10/30$17.80–$93.25$17.80--
$190.00Dec 18$20.40$24.20$22.30$23.70 10/30$22.25–$95.05$22.30--
$190.00Jan 15$24.00$28.00$26.00$39.60 10/19$25.80–$96.85$26.00--
$185.00Dec 18$23.10$26.90$25.00$26.70 10/30$25.00–$99.45$25.00--
$185.00Jan 15$26.70$30.50$28.60$29.05 10/23$28.50–$101.45$28.60--
$210.00Nov 20$7.50$10.30$8.90$11.20 10/30$8.90–$74.60$8.90--
$210.00Dec 18$11.50$15.30$13.40$17.80 10/26$13.40–$77.20$13.40--
$210.00Jan 15$15.20$19.20$17.20$18.60 10/30$17.05–$79.85$17.20--
$210.00Feb 19$21.10$24.90$23.00$24.80 10/30$22.95–$83.85$23.00--
$210.00Apr 16$26.50$30.50$28.50$31.20 10/26$28.40–$89.25$28.50--
$210.00Nov 19$43.70$47.00$45.35$46.34 10/30$45.25–$106.75$45.35--
$180.00Nov 20$22.70$25.30$24.00$30.56 10/26$24.00–$102.95$24.00--
$180.00Dec 18$26.20$30.00$28.10$31.70 10/26$27.90–$104.35$28.10--
$180.00Apr 16$39.80$43.50$41.65$56.00 10/29$41.65–$112.10$41.65--
$175.00Nov 20$25.40$29.00$27.20$29.10 10/30$27.20–$107.80$27.20--
$220.00Nov 20$4.80$7.20$6.00$6.50 10/30$6.00–$65.60$6.00--
$220.00Dec 18$8.60$12.00$10.30$20.80 10/19$10.30–$68.80$10.30--
$220.00Jan 15$12.30$15.80$14.05$14.89 10/30$14.05–$71.85$14.05--
$220.00Feb 19$17.50$21.30$19.40$20.40 10/30$19.40–$76.60$19.40--
$220.00Apr 16$23.20$27.00$25.10$27.00 10/30$24.90–$82.45$25.10--
$220.00May 21$26.00$29.90$27.95$36.23 10/27$27.45–$86.10$27.95--
$220.00Aug 20$33.00$37.00$35.00$45.50 10/16$35.00–$93.50$35.00--
$220.00Nov 19$39.50$43.50$41.50$50.50 10/27$41.00–$101.15$41.50--
$230.00Nov 20$3.00$5.10$4.05$4.70 10/30$3.97–$57.15$4.05--
$230.00Dec 18$7.20$8.80$8.00$15.40 10/28$8.00–$60.85$8.00--
$230.00Jan 15$9.10$12.90$11.00$21.30 10/29$10.85–$64.30$11.00--
$230.00Feb 19$14.60$18.30$16.45$17.10 10/30$16.45–$69.50$16.45--
$230.00Apr 16$20.10$23.90$22.00$22.90 10/30$22.00–$75.55$22.0039
$160.00Aug 20$59.90$63.40$61.65$62.00 10/22$61.65–$135.40$61.65--
$155.00Dec 18$44.50$48.00$46.25$48.20 10/30$46.25–$128.10$46.25--
$240.00Nov 20$1.95$4.30$3.13$3.00 10/30$3.13–$49.05$3.00--
$240.00Dec 18$5.00$8.00$6.50$7.01 10/23$5.60–$53.30$6.50--
$240.00Jan 15$6.90$10.50$8.70$10.00 10/30$8.70–$56.75$8.70--
$240.00Feb 19$12.20$15.60$13.90$14.60 10/30$13.90–$62.75$13.90--
$240.00Apr 16$17.20$21.00$19.10$20.90 10/30$19.10–$69.60$19.1059
$240.00Nov 19$33.00$37.50$35.25$48.41 10/19$35.25–$90.00$35.25--
$150.00Nov 19$70.50$74.50$72.50$74.30 10/23$72.50–$147.60$72.50--
$250.00Nov 20$0.15$3.30$1.73$2.08 10/30$1.73–$42.05$1.7386
$250.00Dec 18$4.00$5.60$4.80$9.80 10/29$4.80–$46.30$4.80--
$250.00Jan 15$6.40$8.20$7.30$12.85 10/28$6.65–$50.45$7.30--
$250.00Feb 19$10.80$13.40$12.10$12.75 10/30$11.70–$56.60$12.10--
$250.00Apr 16$14.80$18.70$16.75$18.40 10/30$16.60–$63.50$16.75--
$250.00May 21$17.50$21.50$19.50$28.30 10/19$18.85–$68.05$19.50--
$250.00Nov 19$31.00$35.00$33.00$33.00 10/30$32.50–$85.25$33.00--
$140.00Feb 19$62.00$65.50$63.75$64.25 10/23$63.60–$144.35$63.75--
$135.00Dec 18$61.80$65.30$63.55$65.50 10/30$63.55–$147.60$63.55--
$135.00May 21$71.10$74.70$72.90$104.82 09/15$72.65–$152.65$72.90--
$260.00Nov 20$0.00$2.25$1.13$1.50 10/30$1.05–$35.50$1.13--
$260.00Dec 18$2.15$5.40$3.78$4.20 10/26$3.78–$40.25$3.78--
$260.00Jan 15$3.60$7.00$5.30$46.60 10/05$5.30–$44.60$5.3013
$260.00Feb 19$8.90$11.30$10.10$10.40 10/30$9.90–$50.90$10.10--
$260.00Apr 16$12.80$16.50$14.65$15.20 10/30$14.65–$58.15$14.65--
$260.00May 21$15.50$19.30$17.40$25.90 10/19$16.80–$62.95$17.40--
$260.00Aug 20$22.00$26.10$24.05$67.00 09/08$24.05–$72.40$24.05--
$260.00Nov 19$28.50$32.50$30.50$32.00 10/30$30.15–$80.75$30.5034
$130.00Dec 18$66.40$69.80$68.10$72.00 10/30$68.10–$152.50$68.10--
$130.00Aug 20$79.00$82.20$80.60$132.48 09/02$80.60–$159.75$80.60--
$125.00Nov 19$86.00$90.50$88.25$145.34 09/21$88.25–$167.25$88.25--
$270.00Nov 20$0.00$2.80$1.40$0.90 10/30$1.15–$29.90$0.90--
$270.00Dec 18$2.00$4.70$3.35$3.00 10/30$3.13–$35.05$3.00--
$270.00Jan 15$3.90$5.20$4.55$9.56 10/16$4.55–$39.20$4.55--
$270.00Feb 19$7.20$9.90$8.55$9.02 10/30$8.40–$45.70$8.55--
$270.00May 21$13.50$17.40$15.45$47.00 10/08$14.65–$57.85$15.45--
$270.00Aug 20$20.00$24.00$22.00$27.60 10/27$22.00–$67.50$22.00--
$270.00Nov 19$26.00$30.50$28.25$52.40 10/13$28.10–$76.25$28.25--
$280.00Nov 20$0.00$2.85$1.43$0.63 10/30$1.00–$24.85$0.63--
$280.00Dec 18$0.45$4.10$2.28$4.50 10/16$2.28–$29.95$2.28--
$280.00Jan 15$1.55$5.70$3.63$7.60 10/16$3.48–$34.60$3.63--
$280.00Feb 19$5.50$8.40$6.95$7.02 10/22$6.95–$41.15$6.95--
$280.00Apr 16$9.00$13.00$11.00$47.00 10/05$11.00–$48.85$11.00--
$280.00May 21$11.50$15.70$13.60$14.18 10/23$13.05–$53.80$13.60--
$280.00Nov 19$24.00$28.50$26.25$41.80 10/14$26.00–$72.25$26.25--
$290.00Nov 20$0.00$2.60$1.30$0.42 10/30$0.78–$20.65$0.42--
$290.00Dec 18$0.35$3.60$1.98$1.70 10/30$1.95–$26.20$1.70--
$290.00Jan 15$1.70$4.90$3.30$31.26 10/02$2.75–$30.35$3.30--
$290.00Apr 16$7.80$11.80$9.80$11.16 10/30$9.80–$44.55$9.80--
$290.00May 21$10.00$14.20$12.10$12.48 10/23$11.55–$49.35$12.10--
$300.00Nov 20$0.00$2.45$1.23$0.70 10/22$0.53–$16.80$0.70--
$300.00Dec 18$0.00$3.50$1.75$1.67 10/30$1.65–$22.30$1.67--
$300.00Jan 15$0.30$4.50$2.40$3.40 10/27$2.20–$26.65$2.40--
$300.00Feb 19$2.70$6.20$4.45$34.85 10/02$4.45–$32.90$4.45--
$300.00Apr 16$6.60$10.20$8.40$22.00 10/13$8.40–$40.65$8.40--
$300.00May 21$8.80$12.90$10.85$11.15 10/22$10.15–$45.80$10.85--
$300.00Aug 20$14.50$18.70$16.60$18.50 10/22$16.60–$55.75$16.60--
$300.00Nov 19$20.50$24.50$22.50$30.70 10/28$22.50–$64.75$22.50--
$310.00Nov 20$0.00$2.35$1.18$0.45 10/28$0.40–$13.75$0.45--
$310.00Dec 18$0.35$1.05$0.70$5.90 10/13$0.70–$18.65$0.708
$310.00Jan 15$0.30$3.60$1.95$2.00 10/30$1.95–$23.15$1.9545
$310.00Feb 19$2.00$6.10$4.05$8.40 10/19$4.05–$29.65$4.05--
$310.00Apr 16$5.50$9.50$7.50$29.90 10/08$7.50–$36.95$7.50--
$310.00May 21$7.50$11.70$9.60$14.30 10/19$8.80–$42.25$9.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$11.50$14.60$13.05$11.80 10/30$1.60–$14.65$11.80341
$195.00Dec 18$15.70$18.30$17.00$17.80 10/23$2.65–$19.35$17.00--
$195.00Jan 15$19.30$21.20$20.25$19.30 10/30$3.88–$22.40$19.30--
$195.00Apr 16$27.50$31.60$29.55$29.08 10/23$10.05–$30.20$29.08--
$195.00May 21$30.00$33.90$31.95$33.67 10/23$12.30–$32.40$31.95--
$195.00Nov 19$39.00$43.50$41.25$41.36 10/22$21.00–$42.05$41.25--
$200.00Nov 20$14.50$17.40$15.95$14.30 10/30$1.15–$17.60$14.50--
$200.00Dec 18$18.20$22.00$20.10$17.90 10/30$2.80–$22.20$18.20--
$200.00Jan 15$21.20$25.20$23.20$21.60 10/30$4.50–$25.20$21.60--
$200.00Feb 19$26.00$29.90$27.95$30.26 10/23$7.30–$29.00$27.95--
$200.00Apr 16$30.40$34.40$32.40$31.00 10/30$11.15–$33.00$31.00--
$200.00May 21$32.50$36.60$34.55$25.22 10/16$13.40–$35.35$32.50--
$190.00Nov 20$9.00$12.40$10.70$4.85 10/29$1.10–$12.75$9.00--
$190.00Dec 18$14.70$15.40$15.05$14.10 10/26$1.95–$16.25$14.7014
$190.00Jan 15$16.00$19.80$17.90$13.60 10/27$3.18–$19.75$16.00--
$190.00Feb 19$20.60$24.50$22.55$11.00 09/10$5.35–$23.65$20.60--
$190.00Apr 16$24.90$28.90$26.90$26.70 10/23$9.15–$27.35$26.70--
$190.00Aug 20$32.00$36.20$34.10$33.00 10/22$15.15–$35.30$33.00--
$185.00Nov 20$6.50$10.10$8.30$3.69 10/29$1.13–$10.35$6.5019
$185.00Dec 18$10.70$14.40$12.55$12.15 10/26$2.00–$14.40$12.1511
$185.00Jan 15$13.70$17.70$15.70$9.40 10/16$2.68–$17.70$13.70--
$185.00Nov 19$33.50$38.00$35.75$34.15 10/22$17.80–$36.50$34.15--
$210.00Nov 20$20.70$23.50$22.10$20.00 10/30$2.58–$23.95$20.70--
$210.00Dec 18$24.30$28.00$26.15$14.10 10/29$4.70–$27.85$24.30--
$210.00Jan 15$27.10$31.10$29.10$27.20 10/30$6.40–$31.15$27.20--
$210.00Feb 19$32.00$35.90$33.95$32.70 10/30$9.35–$35.15$32.70--
$210.00Apr 16$36.20$40.40$38.30$38.00 10/30$13.75–$39.20$38.00--
$210.00May 21$38.50$42.60$40.55$24.90 10/14$16.15–$41.20$38.50--
$210.00Aug 20$44.00$47.90$45.95$25.10 10/08$21.10–$46.60$44.00--
$180.00Nov 20$6.00$8.50$7.25$5.90 10/30$0.93–$8.65$6.00--
$180.00Jan 15$11.50$15.30$13.40$13.90 10/23$2.50–$15.20$13.40--
$180.00Feb 19$16.00$20.00$18.00$18.10 10/22$3.93–$19.20$18.00--
$180.00Apr 16$19.90$24.00$21.95$12.00 09/10$7.00–$22.60$19.90--
$175.00Nov 20$4.70$6.80$5.75$4.38 10/30$0.60–$6.90$4.705
$175.00Dec 18$8.00$9.40$8.70$9.90 10/22$1.65–$10.45$8.70--
$175.00Jan 15$9.80$13.60$11.70$10.90 10/26$2.20–$13.00$10.90--
$175.00Feb 19$13.70$17.90$15.80$6.76 10/13$3.13–$17.00$13.70--
$220.00Nov 20$27.70$30.60$29.15$15.00 10/29$3.28–$30.65$27.70--
$220.00Dec 18$31.00$34.80$32.90$21.00 10/19$6.00–$34.60$31.00--
$220.00Jan 15$33.90$37.60$35.75$35.28 10/30$7.95–$37.10$35.28--
$220.00Apr 16$42.70$46.80$44.75$44.60 10/30$16.60–$45.40$44.60--
$220.00May 21$45.00$49.00$47.00$35.85 10/19$19.40–$47.65$45.00--
$220.00Nov 19$54.50$59.00$56.75$46.90 10/19$30.00–$57.00$54.50--
$170.00Nov 20$2.70$5.50$4.10$3.50 10/30$1.20–$5.50$3.5015
$170.00Dec 18$6.10$9.30$7.70$2.70 10/14$1.55–$8.60$6.1024
$170.00Jan 15$8.00$11.80$9.90$9.66 10/26$1.85–$10.85$9.66--
$170.00Feb 19$11.80$16.00$13.90$13.78 10/22$2.63–$15.00$13.78--
$170.00Nov 19$26.00$30.50$28.25$21.00 09/14$13.75–$28.75$26.00--
$165.00Nov 20$2.55$4.30$3.43$1.30 09/24$1.15–$3.95$2.55--
$165.00Jan 15$6.70$10.00$8.35$8.69 10/22$1.70–$8.80$8.35--
$165.00Feb 19$10.50$14.00$12.25$5.21 10/13$2.53–$13.15$10.50--
$165.00Nov 19$24.00$28.50$26.25$15.54 10/12$12.75–$26.50$24.00--
$230.00Nov 20$35.20$38.80$37.00$20.80 10/29$4.97–$38.70$35.20--
$230.00Dec 18$38.70$42.20$40.45$26.20 10/29$8.10–$42.15$38.70--
$230.00Jan 15$41.10$45.00$43.05$28.20 10/29$10.55–$44.55$41.10--
$230.00Feb 19$45.40$49.40$47.40$34.75 10/29$14.65–$48.30$45.40--
$230.00Apr 16$49.60$53.50$51.55$27.16 09/08$19.65–$52.20$49.60--
$230.00May 21$52.00$55.80$53.90$28.96 09/29$22.70–$54.50$52.00--
$230.00Nov 19$61.00$65.50$63.25$52.42 10/19$34.00–$63.75$61.00--
$160.00Nov 20$0.30$4.50$2.40$1.90 10/30$1.13–$3.30$1.90--
$160.00Dec 18$3.10$6.60$4.85$2.32 10/19$1.25–$5.80$3.10--
$160.00Feb 19$8.40$12.60$10.50$11.25 10/23$2.58–$11.35$10.50--
$160.00Apr 16$12.00$16.00$14.00$9.30 09/14$4.33–$14.55$12.00--
$160.00Aug 20$18.00$22.20$20.10$14.69 09/14$8.65–$20.65$18.00--
$160.00Nov 19$21.50$26.00$23.75$19.00 09/14$11.45–$24.20$21.50--
$155.00Dec 18$3.10$5.70$4.40$2.00 10/19$0.90–$5.05$3.10--
$240.00Nov 20$43.90$47.50$45.70$43.70 10/23$6.60–$46.85$43.90--
$240.00Dec 18$46.90$49.80$48.35$42.66 10/30$10.55–$49.85$46.90--
$240.00Jan 15$48.90$52.80$50.85$37.40 10/19$13.30–$52.25$48.90--
$240.00Apr 16$56.90$60.80$58.85$43.25 09/15$23.20–$59.70$56.90--
$240.00May 21$59.00$62.90$60.95$49.90 10/19$26.45–$61.30$59.00--
$240.00Nov 19$68.00$72.50$70.25$44.90 10/12$38.25–$71.25$68.00--
$150.00Nov 20$0.00$3.50$1.75$0.70 10/29$1.02–$2.08$0.70--
$150.00Dec 18$1.15$4.60$2.88$1.39 10/01$1.25–$3.80$1.39--
$150.00Jan 15$2.85$6.90$4.88$5.00 10/30$1.35–$5.55$4.88--
$150.00Feb 19$5.60$9.60$7.60$7.80 10/23$1.70–$8.70$7.60--
$150.00May 21$10.30$14.00$12.15$8.30 10/19$4.53–$12.55$10.30--
$150.00Nov 19$17.50$22.00$19.75$11.82 10/12$9.55–$20.10$17.50--
$145.00Nov 20$0.00$2.80$1.40$0.60 10/29$0.75–$1.75$0.60--
$145.00Dec 18$0.45$4.40$2.43$1.50 10/29$1.05–$3.00$1.50--
$145.00Feb 19$4.30$8.00$6.15$2.60 10/14$1.60–$7.20$4.30--
$145.00Nov 19$15.50$20.50$18.00$10.85 09/11$8.60–$18.25$15.50--
$250.00Nov 20$53.20$56.50$54.85$56.68 10/22$9.50–$55.55$54.85--
$250.00Dec 18$55.40$58.90$57.15$50.78 10/30$13.45–$58.40$55.40--
$250.00Jan 15$57.40$61.00$59.20$28.00 10/13$16.80–$59.85$57.40--
$250.00Feb 19$60.60$64.50$62.55$40.00 09/14$21.85–$63.20$60.60--
$140.00Nov 20$0.00$2.60$1.30$0.40 10/30$0.50–$1.43$0.40--
$140.00Dec 18$0.05$4.00$2.03$1.35 10/28$0.85–$2.35$1.35--
$140.00Feb 19$3.30$7.20$5.25$3.00 10/19$1.00–$6.20$3.30--
$140.00Apr 16$6.10$9.70$7.90$5.30 09/14$2.13–$8.60$6.10--
$135.00Dec 18$0.00$3.30$1.65$0.90 10/19$0.80–$2.15$0.90--
$135.00Feb 19$2.35$6.60$4.47$4.12 10/22$1.38–$4.90$4.12--
$135.00Nov 19$12.30$16.90$14.60$9.64 09/11$6.80–$14.90$12.30--
$260.00Nov 20$62.70$66.00$64.35$33.62 10/14$13.25–$65.10$62.70--
$260.00Dec 18$64.40$67.90$66.15$37.70 10/14$17.40–$66.95$64.40--
$260.00Jan 15$66.10$69.60$67.85$39.82 10/14$20.60–$68.20$66.10--
$260.00Feb 19$69.00$72.70$70.85$30.80 10/08$26.25–$71.80$69.00--
$260.00Nov 19$82.50$85.80$84.15$70.91 10/16$47.75–$85.75$82.50--
$270.00Nov 20$72.30$75.70$74.00$54.50 10/19$17.30–$74.65$72.30--
$270.00Dec 18$73.50$77.00$75.25$22.60 10/06$21.80–$76.10$73.50--

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 291
Total Puts 52
Put/Call Ratio 0.18
Net Difference 239

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,166
Total Puts 1,015
Average Put/Call Ratio 0.80
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