Tour v533
MKSI
MKS INC
$205.18 +4.40%
$210.00 (+2.35%)🌙
as of 11/03 06:05 PM
(11/3 14:06) ◀
|
Tuesday, November 3, 2026 (6:05pm)
January 2026
|
▶
◀ 11/3 18:05

Option Volume

Detail
ℹ
Current (11/03) 657
Calls: 621 (95%)
Puts: 36 (5%)
Prior (11/02) 343
Calls: 291 (85%)
Puts: 52 (15%)
Current vs Prior +91.55%
Calls: +113.40% (Calls)
Puts: -30.77% (Puts)
Prior 7-Day Total 4,039
Calls: 3,153 (78%)
Puts: 886 (22%)
Prior 7-Day Average 577
Calls: 450 (78%)
Puts: 126 (22%)
Current vs Prior 7-Day Avg +13.86%
Calls: +37.87%
Puts: -71.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $869.3K
Calls: $810.1K (93%)
Puts: $59.2K (7%)
Prior (11/02) $448.1K
Calls: $354.8K (79%)
Puts: $93.2K (21%)
Current vs Prior +94.01%
Calls: +128.29%
Puts: -36.49%
Prior 7-Day Total $6.51M
Calls: $4.27M (66%)
Puts: $2.24M (34%)
Prior 7-Day Average $929.8K
Calls: $610.1K (66%)
Puts: $319.7K (34%)
Current vs Prior 7-Day Avg -6.51%
Calls: +32.78%
Puts: -81.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.06
Prior (11/02) 0.18
Current vs Prior -67.56%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -92.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 17,220
Calls: 12,119 (70%)
Puts: 5,101 (30%)
Prior (11/02) 1,215
Calls: 786 (65%)
Puts: 429 (35%)
Current vs Prior +1317.28%
Prior 7-Day Total 16,107
Calls: 11,562 (72%)
Puts: 4,545 (28%)
Prior 7-Day Average 2,301
Calls: 1,651 (72%)
Puts: 649 (28%)
Current vs Prior 7-Day Avg +648.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.08% | 21.59%
Prior 15.82% | 20.25%
Current vs Prior +7.96% | +6.62%
Prior 7-Day Avg 16.52% | 21.01%
Current vs 7-Day Avg +3.38% | +2.78%
Prior 7-Day Eod 15.82% | 20.25%
Current vs 7-Day Eod +7.96% | +6.62%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.13% | 11.92%
Calls: 14.17% | 10.18%
Puts: 14.10% | 13.66%
Prior 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Current vs Prior +68.62% | +109.49%
Prior 7-Day Avg 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Current vs 7-Day Avg +68.62% | +109.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($810.1K) vs puts ($59.2K). Elevated premium activity with dollar volume up 94% vs prior. Above-average activity with volume up 92% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (621 calls vs 36 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 5 of results (avg 8.1%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2029.1031.60$30.358.2%10.832
$175.00Nov 2033.1036.00$34.558.4%--0.8919
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1841.5044.50$43.007.0%--0.68116
$240.00Nov 2037.9040.80$39.357.4%--0.77619
$220.00Dec 1826.8029.50$28.159.6%--0.5594

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. 15 found (avg delta 0.66, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2033.1036.00$34.558.4%--0.8919
$180.00Nov 2029.1031.60$30.358.2%10.832
$185.00Nov 2025.1028.50$26.8012.7%30.77--
$190.00Dec 1826.6029.80$28.2011.3%--0.6856
$195.00Dec 1824.1026.90$25.5011.0%10.641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2037.9040.80$39.357.4%--0.77619
$230.00Nov 2029.2032.70$30.9511.3%--0.6997
$240.00Dec 1841.5044.50$43.007.0%--0.68116
$230.00Dec 1833.3037.00$35.1510.5%--0.6316
$220.00Nov 2021.9025.50$23.7015.2%--0.60244

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 527, top 208)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 207.4010.80$9.1037.4%2080.38345
$200.00Nov 2015.5019.50$17.5022.9%1670.6167
$200.00Dec 1820.4024.40$22.4017.9%750.59525
$210.00Nov 2011.2014.50$12.8525.7%560.49184
$185.00Nov 2025.1028.50$26.8012.7%30.77--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 205.908.30$7.1033.8%30.2623
$200.00Nov 2010.9014.30$12.6027.0%20.40148
$185.00Dec 189.6010.90$10.2512.7%20.2911
$170.00Dec 185.407.50$6.4532.6%10.1924
$175.00Dec 186.508.80$7.6530.1%10.223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 23.4%, max 32.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Nov 20Dec 1886.0%67.4%27.7%242592
$230.00Nov 20Dec 1884.4%68.4%23.4%4649
$210.00Nov 20Dec 1884.1%68.4%22.8%56591
$220.00Nov 20Dec 1884.1%70.0%20.1%208533
$240.00Nov 20Dec 1883.6%69.6%20.1%2826
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 20Dec 1889.8%67.8%32.5%534
$200.00Nov 20Dec 1886.0%67.4%27.7%3189
$230.00Nov 20Dec 1884.4%68.4%23.4%--113
$195.00Nov 20Dec 1884.1%68.4%22.9%--417
$210.00Nov 20Dec 1884.1%68.4%22.8%--280

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 0.61, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$200.00Nov 20$9.30$5.70$9.3077%0.61$194.30
$210.00$220.00Dec 18$3.40$6.60$3.4051%1.94$213.40
$230.00$240.00Dec 18$2.20$7.80$2.2036%3.55$232.20
$200.00$210.00Nov 20$4.65$5.35$4.6561%1.15$204.65
$200.00$210.00Dec 18$4.85$5.15$4.8559%1.06$204.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Nov 20$0.90$4.10$0.9030%4.56$189.10
$175.00$170.00Dec 18$1.20$3.80$1.2022%3.17$173.80
$185.00$175.00Dec 18$2.60$7.40$2.6029%2.85$182.40
$175.00$170.00Nov 20$0.95$4.05$0.9517%4.26$174.05
$200.00$195.00Dec 18$2.15$2.85$2.1540%1.33$197.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.61, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$2.15$2.15$7.8571%0.27$232.15
$220.00$230.00Dec 18$3.55$3.55$6.4557%0.55$223.55
$220.00$230.00Nov 20$2.75$2.75$7.2562%0.38$222.75
$210.00$220.00Nov 20$3.75$3.75$6.2551%0.60$213.75
$230.00$240.00Dec 18$2.20$2.20$7.8064%0.28$232.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Nov 20$1.90$1.90$3.1074%0.61$183.10
$190.00$185.00Dec 18$2.25$2.25$2.7567%0.82$187.75
$200.00$195.00Nov 20$2.60$2.60$2.4060%1.08$197.40
$195.00$190.00Dec 18$2.15$2.15$2.8564%0.75$192.85
$195.00$190.00Nov 20$2.00$2.00$3.0065%0.67$193.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.56, cheapest $4.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Nov 20Dec 18$4.9086.0%67.4%
$210.00Nov 20Dec 18$4.7084.1%68.4%
$220.00Nov 20Dec 18$5.0584.1%70.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Nov 20Dec 18$4.2086.0%67.4%
$230.00Nov 20Dec 18$4.2084.4%68.4%
$195.00Nov 20Dec 18$4.6584.1%68.4%
$210.00Nov 20Dec 18$4.3584.1%68.4%
$220.00Nov 20Dec 18$4.4584.1%70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 14.67% of stock, avg 17.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Nov 20$17.50$12.60$30.10$169.90$230.1014.67%
$210.00Nov 20$12.85$17.55$30.40$179.60$240.4014.82%
$220.00Nov 20$9.10$23.70$32.80$187.20$252.8015.99%
$185.00Nov 20$26.80$7.10$33.90$151.10$218.9016.52%
$200.00Dec 18$22.40$16.80$39.20$160.80$239.2019.11%
$210.00Dec 18$17.55$21.90$39.45$170.55$249.4519.23%
$195.00Dec 18$25.50$14.65$40.15$154.85$235.1519.57%
$190.00Dec 18$28.20$12.50$40.70$149.30$230.7019.84%
$220.00Dec 18$14.15$28.15$42.30$177.70$262.3020.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 4.58% of stock, avg 10.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Nov 20$4.20$5.20$9.40$170.60$249.40
$240.00$185.00Nov 20$4.20$7.10$11.30$173.70$251.30
$230.00$180.00Nov 20$6.35$5.20$11.55$168.45$241.55
$240.00$190.00Nov 20$4.20$8.00$12.20$177.80$252.20
$230.00$185.00Nov 20$6.35$7.10$13.45$171.55$243.45
$230.00$190.00Nov 20$6.35$8.00$14.35$175.65$244.35
$240.00$195.00Nov 20$4.20$10.00$14.20$180.80$254.20
$220.00$180.00Nov 20$9.10$5.20$14.30$165.70$234.30
$230.00$195.00Nov 20$6.35$10.00$16.35$178.65$246.35
$220.00$185.00Nov 20$9.10$7.10$16.20$168.80$236.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.68, avg credit $3.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185230/240Nov 20$4.05$5.9545%0.68$180.95$234.05
170/175230/240Nov 20$3.10$6.9054%0.45$171.90$233.10
175/180230/240Nov 20$3.42$6.5850%0.52$176.58$233.42
190/195230/240Nov 20$4.15$5.8536%0.71$190.85$234.15
185/190230/240Nov 20$3.05$6.9541%0.44$186.95$233.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 10.11, cheapest $0.32)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$0.90$9.1022%10.11
$220.00$230.00$240.00Nov 20$0.60$9.4017%15.67
$210.00$220.00$230.00Nov 20$1.00$9.0020%9.00
$175.00$180.00$185.00Nov 20$0.65$4.3512%6.69
$200.00$210.00$220.00Dec 18$1.45$8.5516%5.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Dec 18$0.75$9.2514%12.33
$200.00$210.00$220.00Nov 20$1.20$8.8020%7.33
$210.00$220.00$230.00Nov 20$1.10$8.9018%8.09
$170.00$175.00$180.00Nov 20$0.32$4.688%14.63
$220.00$230.00$240.00Dec 18$0.85$9.1513%10.76

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 $-8.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Nov 20-$8.20$6.80
$230.00$240.001:2Nov 20-$2.05$7.95
$220.00$230.001:2Nov 20-$3.60$6.40
$210.00$220.001:2Nov 20-$5.35$4.65
$200.00$210.001:2Nov 20-$8.20$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Nov 20-$2.03$2.97
$180.00$175.001:2Nov 20-$2.66$2.34
$185.00$180.001:2Nov 20-$3.30$1.70
$185.00$175.001:2Dec 18-$5.05$4.95
$210.00$200.001:2Nov 20-$7.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.04%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Dec 18$12.400.437.2%6.04%13.27%--188
$210.00Dec 18$15.600.512.4%7.60%9.95%--407
$230.00Dec 18$8.700.3512.1%4.24%16.34%3353
$240.00Dec 18$6.800.2917.0%3.31%20.28%215
$210.00Nov 20$11.200.492.4%5.46%7.81%56184
$220.00Nov 20$7.400.387.2%3.61%10.83%208345
$230.00Nov 20$4.700.2912.1%2.29%14.39%1296
$240.00Nov 20$2.600.2117.0%1.27%18.24%--811

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, 153 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 $160.00 08-20 call last traded $62.00 on 10/22 (now $67.40/$70.50) — try a limit near $67.40. Also watch the $155.00 12-18 call last traded $48.20 on 10/30 (now $52.80/$55.40) — try a limit near $52.80; the $150.00 11-19 call last traded $74.30 on 10/23 (now $77.00/$81.50) — try a limit near $77.00. Most tradeable put: the $250.00 11-20 put last traded $56.68 on 10/22 (now $46.50/$49.00) — try a limit near $47.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$11.20$14.50$12.85$11.20 10/30$8.90–$74.60$11.20184
$210.00Dec 18$15.60$19.50$17.55$17.80 10/26$13.40–$77.20$17.55407
$210.00Jan 15$20.60$23.10$21.85$18.60 10/30$17.05–$79.85$20.60196
$210.00Feb 19$26.00$29.30$27.65$24.80 10/30$22.95–$83.85$26.0010
$210.00Apr 16$32.00$35.00$33.50$31.20 10/26$28.40–$89.25$32.003
$210.00Nov 19$48.00$52.50$50.25$46.34 10/30$45.25–$106.75$48.0049
$200.00Nov 20$15.50$19.50$17.50$22.00 10/27$12.75–$83.80$17.5067
$200.00Dec 18$20.40$24.40$22.40$28.44 10/29$17.50–$85.60$22.40525
$200.00Jan 15$25.50$27.50$26.50$22.75 10/23$21.05–$88.05$25.5013
$200.00Feb 19$30.50$34.00$32.25$27.90 10/30$26.95–$91.70$30.50281
$200.00Nov 19$52.00$56.00$54.00$64.48 10/19$48.75–$112.65$54.0025
$200.00May 21$39.50$42.70$41.10--$41.10–$41.10—$39.501
$195.00Nov 20$19.50$21.50$20.50$16.73 10/23$15.15–$88.50$19.504
$195.00Feb 19$33.10$36.00$34.55$29.06 10/23$29.05–$95.75$33.103
$195.00Apr 16$38.80$41.50$40.15$36.85 10/30$34.55–$100.40$38.802
$195.00Nov 19$54.00$58.50$56.25$53.15 10/30$50.75–$116.00$54.003
$195.00Dec 18$24.10$26.90$25.50--$25.50–$25.50—$24.101
$220.00Nov 20$7.40$10.80$9.10$6.50 10/30$6.00–$65.60$7.40345
$220.00Dec 18$12.40$15.90$14.15$20.80 10/19$10.30–$68.80$14.15188
$220.00Jan 15$16.90$19.20$18.05$14.89 10/30$14.05–$71.85$16.9084
$220.00Feb 19$21.90$25.50$23.70$20.40 10/30$19.40–$76.60$21.909
$220.00Apr 16$28.00$31.00$29.50$27.00 10/30$24.90–$82.45$28.0027
$220.00May 21$31.10$34.70$32.90$36.23 10/27$27.45–$86.10$32.905
$220.00Aug 20$38.40$41.80$40.10$45.50 10/16$35.00–$93.50$40.102
$220.00Nov 19$44.00$48.50$46.25$50.50 10/27$41.00–$101.15$46.259
$190.00Nov 20$21.60$25.20$23.40$18.90 10/30$17.80–$93.25$21.608
$190.00Dec 18$26.60$29.80$28.20$23.70 10/30$22.25–$95.05$26.6056
$190.00Jan 15$29.80$33.40$31.60$39.60 10/19$25.80–$96.85$31.6042
$190.00May 21$44.40$47.20$45.80--$45.80–$45.80—$44.401
$185.00Dec 18$29.90$33.00$31.45$26.70 10/30$25.00–$99.45$29.904
$185.00Jan 15$32.80$36.40$34.60$29.05 10/23$28.50–$101.45$32.803
$185.00Nov 19$58.50$63.00$60.75--$60.75–$60.75—$58.501
$230.00Nov 20$4.70$8.00$6.35$4.70 10/30$3.97–$57.15$4.70296
$230.00Dec 18$8.70$12.50$10.60$15.40 10/28$8.00–$60.85$10.60353
$230.00Jan 15$13.20$16.00$14.60$21.30 10/29$10.85–$64.30$14.6088
$230.00Feb 19$18.90$22.00$20.45$17.10 10/30$16.45–$69.50$18.9011
$230.00Apr 16$24.50$28.00$26.25$22.90 10/30$22.00–$75.55$24.5057
$230.00May 21$27.60$30.90$29.25--$29.25–$29.25—$27.606
$230.00Nov 19$41.00$45.00$43.00--$43.00–$43.00—$41.004
$180.00Nov 20$29.10$31.60$30.35$30.56 10/26$24.00–$102.95$30.352
$180.00Dec 18$32.50$36.00$34.25$31.70 10/26$27.90–$104.35$32.502
$180.00Apr 16$46.70$49.50$48.10$56.00 10/29$41.65–$112.10$48.101
$180.00Jan 15$36.00$39.40$37.70--$37.70–$37.70—$36.002
$180.00May 21$49.60$52.40$51.00--$51.00–$51.00—$49.605
$180.00Aug 20$55.90$59.50$57.70--$57.70–$57.70—$55.902
$175.00Nov 20$33.10$36.00$34.55$29.10 10/30$27.20–$107.80$33.1019
$175.00Jan 15$39.40$42.70$41.05--$41.05–$41.05—$39.4016
$175.00Feb 19$44.50$47.50$46.00--$46.00–$46.00—$44.502
$175.00Nov 19$63.50$67.50$65.50--$65.50–$65.50—$63.5015
$240.00Nov 20$2.60$5.80$4.20$3.00 10/30$3.13–$49.05$3.00811
$240.00Dec 18$6.80$10.00$8.40$7.01 10/23$5.60–$53.30$7.0115
$240.00Jan 15$9.60$13.20$11.40$10.00 10/30$8.70–$56.75$10.0073
$240.00Feb 19$15.90$19.00$17.45$14.60 10/30$13.90–$62.75$15.9023
$240.00Apr 16$21.40$24.50$22.95$20.90 10/30$19.10–$69.60$21.4065
$240.00Nov 19$37.50$42.00$39.75$48.41 10/19$35.25–$90.00$39.7521
$240.00May 21$24.50$28.00$26.25--$26.25–$26.25—$24.504
$170.00Dec 18$40.20$42.90$41.55--$41.55–$41.55—$40.201
$170.00Jan 15$42.80$46.30$44.55--$44.55–$44.55—$42.801
$170.00May 21$55.80$58.20$57.00--$57.00–$57.00—$55.801
$170.00Aug 20$61.80$64.50$63.15--$63.15–$63.15—$61.801
$170.00Nov 19$66.00$70.00$68.00--$68.00–$68.00—$66.0015
$165.00Dec 18$44.20$46.80$45.50--$45.50–$45.50—$44.201
$165.00Jan 15$46.60$50.00$48.30--$48.30–$48.30—$46.601
$165.00Feb 19$51.30$54.00$52.65--$52.65–$52.65—$51.302
$165.00Nov 19$68.50$73.00$70.75--$70.75–$70.75—$68.502
$250.00Nov 20$0.65$4.90$2.78$2.08 10/30$1.73–$42.05$2.0886
$250.00Dec 18$4.70$8.30$6.50$9.80 10/29$4.80–$46.30$6.5061
$250.00Jan 15$7.50$11.50$9.50$12.85 10/28$6.65–$50.45$9.5081
$250.00Feb 19$13.30$16.30$14.80$12.75 10/30$11.70–$56.60$13.3020
$250.00Apr 16$18.60$22.00$20.30$18.40 10/30$16.60–$63.50$18.6020
$250.00May 21$21.60$24.90$23.25$28.30 10/19$18.85–$68.05$23.2525
$250.00Nov 19$35.00$39.00$37.00$33.00 10/30$32.50–$85.25$35.00101
$250.00Aug 20$28.80$32.40$30.60--$30.60–$30.60—$28.801
$160.00Aug 20$67.40$70.50$68.95$62.00 10/22$61.65–$135.40$67.402
$160.00Dec 18$48.30$51.00$49.65--$49.65–$49.65—$48.301
$160.00Jan 15$50.40$53.80$52.10--$52.10–$52.10—$50.401
$160.00Apr 16$59.20$62.00$60.60--$60.60–$60.60—$59.201
$155.00Dec 18$52.80$55.40$54.10$48.20 10/30$46.25–$128.10$52.809
$155.00Jan 15$54.40$57.70$56.05--$56.05–$56.05—$54.401
$155.00Feb 19$58.20$61.50$59.85--$59.85–$59.85—$58.207
$260.00Nov 20$0.40$3.70$2.05$1.50 10/30$1.05–$35.50$1.50341
$260.00Dec 18$3.50$6.00$4.75$4.20 10/26$3.78–$40.25$4.2087
$260.00Jan 15$5.50$9.70$7.60$46.60 10/05$5.30–$44.60$7.6014
$260.00Feb 19$10.60$14.50$12.55$10.40 10/30$9.90–$50.90$10.6011
$260.00Apr 16$15.90$19.50$17.70$15.20 10/30$14.65–$58.15$15.9025
$260.00May 21$19.00$22.50$20.75$25.90 10/19$16.80–$62.95$20.7542
$260.00Aug 20$26.10$29.50$27.80$67.00 09/08$24.05–$72.40$27.803
$260.00Nov 19$32.50$36.50$34.50$32.00 10/30$30.15–$80.75$32.5033
$150.00Nov 19$77.00$81.50$79.25$74.30 10/23$72.50–$147.60$77.0011
$150.00Dec 18$56.40$59.50$57.95--$57.95–$57.95—$56.402
$150.00Jan 15$58.50$62.10$60.30--$60.30–$60.30—$58.503
$150.00Feb 19$61.80$65.00$63.40--$63.40–$63.40—$61.805
$150.00May 21$68.50$71.40$69.95--$69.95–$69.95—$68.501
$145.00Dec 18$60.80$64.00$62.40--$62.40–$62.40—$60.801
$145.00Jan 15$62.70$66.00$64.35--$64.35–$64.35—$62.704
$145.00Feb 19$66.30$69.00$67.65--$67.65–$67.65—$66.301
$270.00Nov 20$0.10$1.65$0.88$0.90 10/30$0.88–$29.90$0.8831
$270.00Dec 18$1.90$5.50$3.70$3.00 10/30$3.13–$35.05$3.00151
$270.00Jan 15$4.00$8.20$6.10$9.56 10/16$4.55–$39.20$6.10107
$270.00Feb 19$8.40$12.50$10.45$9.02 10/30$8.40–$45.70$9.0282
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$16.20$18.90$17.55$20.00 10/30$2.58–$23.95$17.55167
$210.00Dec 18$20.00$23.80$21.90$14.10 10/29$4.70–$27.85$20.00113
$210.00Jan 15$23.50$26.40$24.95$27.20 10/30$6.40–$31.15$24.9543
$210.00Feb 19$28.70$32.50$30.60$32.70 10/30$9.35–$35.15$30.6015
$210.00Apr 16$33.40$37.00$35.20$38.00 10/30$13.75–$39.20$35.2023
$210.00May 21$35.70$39.50$37.60$24.90 10/14$16.15–$41.20$35.706
$210.00Aug 20$40.90$45.00$42.95$25.10 10/08$21.10–$46.60$40.908
$210.00Nov 19$45.00$49.50$47.25--$47.25–$47.25—$45.001
$200.00Nov 20$10.90$14.30$12.60$14.30 10/30$1.15–$17.60$12.60148
$200.00Dec 18$15.40$18.20$16.80$17.90 10/30$2.80–$22.20$16.8041
$200.00Jan 15$17.80$21.60$19.70$21.60 10/30$4.50–$25.20$19.7066
$200.00Feb 19$23.20$26.90$25.05$30.26 10/23$7.30–$29.00$25.052
$200.00Apr 16$28.10$31.50$29.80$31.00 10/30$11.15–$33.00$29.804
$200.00May 21$30.30$33.80$32.05$25.22 10/16$13.40–$35.35$30.306
$200.00Nov 19$39.00$43.50$41.25--$41.25–$41.25—$39.006
$195.00Nov 20$8.00$12.00$10.00$11.80 10/30$1.60–$14.65$10.00341
$195.00Dec 18$13.10$16.20$14.65$17.80 10/23$2.65–$19.35$14.6576
$195.00Jan 15$15.50$19.10$17.30$19.30 10/30$3.88–$22.40$17.3048
$195.00Apr 16$25.50$29.00$27.25$29.08 10/23$10.05–$30.20$27.253
$195.00May 21$27.60$31.30$29.45$33.67 10/23$12.30–$32.40$29.451
$195.00Nov 19$36.50$41.00$38.75$41.36 10/22$21.00–$42.05$38.755
$195.00Feb 19$20.50$24.50$22.50--$22.50–$22.50—$20.5042
$220.00Nov 20$21.90$25.50$23.70$15.00 10/29$3.28–$30.65$21.90244
$220.00Dec 18$26.80$29.50$28.15$21.00 10/19$6.00–$34.60$26.8094
$220.00Jan 15$29.80$32.50$31.15$35.28 10/30$7.95–$37.10$31.15238
$220.00Apr 16$39.40$43.00$41.20$44.60 10/30$16.60–$45.40$41.2043
$220.00May 21$41.60$45.50$43.55$35.85 10/19$19.40–$47.65$41.60244
$220.00Nov 19$51.00$55.50$53.25$46.90 10/19$30.00–$57.00$51.0012
$190.00Nov 20$6.00$10.00$8.00$4.85 10/29$1.10–$12.75$6.0021
$190.00Dec 18$11.00$14.00$12.50$14.10 10/26$1.95–$16.25$12.5013
$190.00Jan 15$13.00$17.50$15.25$13.60 10/27$3.18–$19.75$13.609
$190.00Feb 19$18.10$22.00$20.05$11.00 09/10$5.35–$23.65$18.107
$190.00Apr 16$23.10$26.50$24.80$26.70 10/23$9.15–$27.35$24.801
$190.00Aug 20$30.30$33.90$32.10$33.00 10/22$15.15–$35.30$32.102
$185.00Nov 20$5.90$8.30$7.10$3.69 10/29$1.13–$10.35$5.9023
$185.00Dec 18$9.60$10.90$10.25$12.15 10/26$2.00–$14.40$10.2511
$185.00Jan 15$11.30$15.40$13.35$9.40 10/16$2.68–$17.70$11.309
$185.00Nov 19$31.00$36.00$33.50$34.15 10/22$17.80–$36.50$33.502
$185.00Feb 19$16.10$19.70$17.90--$17.90–$17.90—$16.101
$185.00Aug 20$27.80$31.40$29.60--$29.60–$29.60—$27.806
$230.00Nov 20$29.20$32.70$30.95$20.80 10/29$4.97–$38.70$29.2097
$230.00Dec 18$33.30$37.00$35.15$26.20 10/29$8.10–$42.15$33.3016
$230.00Jan 15$36.70$39.50$38.10$28.20 10/29$10.55–$44.55$36.7019
$230.00Feb 19$41.10$44.10$42.60$34.75 10/29$14.65–$48.30$41.108
$230.00Apr 16$45.90$48.80$47.35$27.16 09/08$19.65–$52.20$45.9019
$230.00May 21$48.30$52.00$50.15$28.96 09/29$22.70–$54.50$48.305
$230.00Nov 19$57.50$62.00$59.75$52.42 10/19$34.00–$63.75$57.503
$180.00Nov 20$3.80$6.60$5.20$5.90 10/30$0.93–$8.65$5.2013
$180.00Jan 15$9.20$13.20$11.20$13.90 10/23$2.50–$15.20$11.2016
$180.00Feb 19$14.10$18.00$16.05$18.10 10/22$3.93–$19.20$16.051
$180.00Apr 16$18.60$22.00$20.30$12.00 09/10$7.00–$22.60$18.601
$180.00Dec 18$7.30$9.20$8.25--$8.25–$8.25—$7.301
$180.00Nov 19$28.50$33.00$30.75--$30.75–$30.75—$28.502
$175.00Nov 20$2.85$5.00$3.93$4.38 10/30$0.60–$6.90$3.9323
$175.00Dec 18$6.50$8.80$7.65$9.90 10/22$1.65–$10.45$7.653
$175.00Jan 15$7.70$11.60$9.65$10.90 10/26$2.20–$13.00$9.6547
$175.00Feb 19$12.10$15.80$13.95$6.76 10/13$3.13–$17.00$12.102
$240.00Nov 20$37.90$40.80$39.35$43.70 10/23$6.60–$46.85$39.35619
$240.00Dec 18$41.50$44.50$43.00$42.66 10/30$10.55–$49.85$42.66116
$240.00Jan 15$43.40$46.70$45.05$37.40 10/19$13.30–$52.25$43.409
$240.00Apr 16$52.70$56.50$54.60$43.25 09/15$23.20–$59.70$52.705
$240.00May 21$54.90$58.70$56.80$49.90 10/19$26.45–$61.30$54.9016
$240.00Nov 19$64.00$68.50$66.25$44.90 10/12$38.25–$71.25$64.003
$240.00Feb 19$48.20$51.50$49.85--$49.85–$49.85—$48.201
$170.00Nov 20$1.05$4.90$2.98$3.50 10/30$1.20–$5.50$2.9814
$170.00Dec 18$5.40$7.50$6.45$2.70 10/14$1.55–$8.60$5.4024
$170.00Jan 15$6.40$10.10$8.25$9.66 10/26$1.85–$10.85$8.256
$170.00Feb 19$11.50$13.50$12.50$13.78 10/22$2.63–$15.00$12.506
$170.00Nov 19$24.00$28.50$26.25$21.00 09/14$13.75–$28.75$24.007
$165.00Nov 20$1.10$4.00$2.55$1.30 09/24$1.15–$3.95$1.302
$165.00Jan 15$4.90$9.10$7.00$8.69 10/22$1.70–$8.80$7.0044
$165.00Feb 19$8.80$11.70$10.25$5.21 10/13$2.53–$13.15$8.8019
$165.00Nov 19$22.00$26.50$24.25$15.54 10/12$12.75–$26.50$22.001
$165.00Dec 18$3.60$6.10$4.85--$4.85–$4.85—$3.601
$250.00Nov 20$46.50$49.00$47.75$56.68 10/22$9.50–$55.55$47.75118
$250.00Dec 18$48.80$52.30$50.55$50.78 10/30$13.45–$58.40$50.5512
$250.00Jan 15$51.40$55.00$53.20$28.00 10/13$16.80–$59.85$51.4062
$250.00Feb 19$55.40$59.40$57.40$40.00 09/14$21.85–$63.20$55.401
$250.00Aug 20$67.00$70.70$68.85--$68.85–$68.85—$67.001
$160.00Nov 20$0.05$3.70$1.88$1.90 10/30$1.13–$3.30$1.8825
$160.00Dec 18$2.60$6.10$4.35$2.32 10/19$1.25–$5.80$2.6026
$160.00Feb 19$7.30$11.30$9.30$11.25 10/23$2.58–$11.35$9.3011
$160.00Apr 16$11.20$14.50$12.85$9.30 09/14$4.33–$14.55$11.202
$160.00Aug 20$17.20$21.00$19.10$14.69 09/14$8.65–$20.65$17.202
$160.00Nov 19$20.00$24.50$22.25$19.00 09/14$11.45–$24.20$20.003
$155.00Dec 18$1.90$5.00$3.45$2.00 10/19$0.90–$5.05$2.006
$155.00Apr 16$9.70$13.00$11.35--$11.35–$11.35—$9.702
$260.00Nov 20$55.10$58.50$56.80$33.62 10/14$13.25–$65.10$55.10121
$260.00Dec 18$57.30$60.80$59.05$37.70 10/14$17.40–$66.95$57.3022
$260.00Jan 15$59.50$63.20$61.35$39.82 10/14$20.60–$68.20$59.5063
$260.00Feb 19$63.30$67.00$65.15$30.80 10/08$26.25–$71.80$63.304
$260.00Nov 19$78.00$82.50$80.25$70.91 10/16$47.75–$85.75$78.003
$260.00Apr 16$67.50$71.00$69.25--$69.25–$69.25—$67.504
$150.00Nov 20$0.50$1.35$0.93$0.70 10/29$0.93–$2.08$0.704
$150.00Dec 18$1.25$4.30$2.78$1.39 10/01$1.25–$3.80$1.396
$150.00Jan 15$2.30$6.10$4.20$5.00 10/30$1.35–$5.55$4.207
$150.00Feb 19$4.80$8.80$6.80$7.80 10/23$1.70–$8.70$6.8017
$150.00May 21$9.90$13.30$11.60$8.30 10/19$4.53–$12.55$9.901
$150.00Nov 19$16.00$20.50$18.25$11.82 10/12$9.55–$20.10$16.0010
$145.00Nov 20$0.00$2.15$1.08$0.60 10/29$0.75–$1.75$0.601

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 621
Total Puts 36
Put/Call Ratio 0.06
Net Difference 585

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,153
Total Puts 886
Average Put/Call Ratio 0.74
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