Tour v536
MKSI
MKS INC
$194.95 -4.99%
$209.80 (+7.62%)🌙
as of 11/04 06:07 PM
(11/4 14:15) ◀
|
Wednesday, November 4, 2026 (6:07pm)
January 2026
|
▶ (11/5 18:41)
◀ 11/4 18:07 ▶

Option Volume

Detail
ℹ
Current (11/04) 3,058
Calls: 736 (24%)
Puts: 2,322 (76%)
Prior (11/03) 657
Calls: 621 (95%)
Puts: 36 (5%)
Current vs Prior +365.45%
Calls: +18.52% (Calls)
Puts: +6350.00% (Puts)
Prior 7-Day Total 3,885
Calls: 3,156 (81%)
Puts: 729 (19%)
Prior 7-Day Average 555
Calls: 450 (81%)
Puts: 104 (19%)
Current vs Prior 7-Day Avg +450.99%
Calls: +63.24%
Puts: +2129.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/04) $3.83M
Calls: $660.2K (17%)
Puts: $3.17M (83%)
Prior (11/03) $869.3K
Calls: $810.1K (93%)
Puts: $59.2K (7%)
Current vs Prior +340.42%
Calls: -18.50%
Puts: +5251.46%
Prior 7-Day Total $5.92M
Calls: $4.13M (70%)
Puts: $1.79M (30%)
Prior 7-Day Average $845.3K
Calls: $589.4K (70%)
Puts: $256.0K (30%)
Current vs Prior 7-Day Avg +352.89%
Calls: +12.02%
Puts: +1137.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 3.15
Prior (11/03) 0.06
Current vs Prior +5342.19%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +348.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/04) 17,704
Calls: 12,586 (71%)
Puts: 5,118 (29%)
Prior (11/03) 17,220
Calls: 12,119 (70%)
Puts: 5,101 (30%)
Current vs Prior +2.81%
Prior 7-Day Total 31,833
Calls: 22,908 (72%)
Puts: 8,925 (28%)
Prior 7-Day Average 4,547
Calls: 3,272 (72%)
Puts: 1,275 (28%)
Current vs Prior 7-Day Avg +289.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.47% | 20.47%
Prior 17.08% | 21.59%
Current vs Prior -9.47% | -5.21%
Prior 7-Day Avg 16.67% | 21.21%
Current vs 7-Day Avg -7.22% | -3.49%
Prior 7-Day Eod 17.08% | 21.59%
Current vs 7-Day Eod -9.47% | -5.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.61% | 12.32%
Calls: 14.77% | 13.07%
Puts: 10.45% | 11.58%
Prior 14.13% | 11.92%
Calls: 14.17% | 10.18%
Puts: 14.10% | 13.66%
Current vs Prior -10.76% | +3.36%
Prior 7-Day Avg 9.20% | 6.58%
Calls: 7.24% | 5.55%
Puts: 11.17% | 7.61%
Current vs 7-Day Avg +37.04% | +87.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($3.17M) vs calls ($660.2K). Massive premium surge with dollar volume up 340% vs prior. Dollar volume significantly above 7-day average (353% higher). Unusually high activity with volume up 365% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.5%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2037.0039.70$38.357.0%--0.7797
$230.00Dec 1840.2043.20$41.707.2%--0.6816
$220.00Dec 1833.0035.60$34.307.6%490.6294
$220.00Nov 2028.8031.30$30.058.3%240.70244

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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2024.3028.30$26.3015.2%--1.0019
$195.00Nov 2012.0015.20$13.6023.5%231.004
$180.00Nov 2021.0024.00$22.5013.3%10.992
$190.00Nov 2014.5018.00$16.2521.5%100.798
$190.00Dec 1819.6022.50$21.0513.8%10.7056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2012.5015.30$13.9020.1%921.00341
$230.00Nov 2037.0039.70$38.357.0%--0.7797
$220.00Nov 2028.8031.30$30.058.3%240.70244
$230.00Dec 1840.2043.20$41.707.2%--0.6816
$220.00Dec 1833.0035.60$34.307.6%490.6294

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 838, top 307)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 209.5013.10$11.3031.9%3070.68194
$220.00Nov 203.306.30$4.8062.5%350.28519
$230.00Nov 201.604.40$3.0093.3%310.19295
$210.00Nov 206.009.50$7.7545.2%240.43209
$195.00Nov 2012.0015.20$13.6023.5%231.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 206.109.50$7.8043.6%1070.2813
$195.00Nov 2012.5015.30$13.9020.1%921.00341
$185.00Nov 208.1010.90$9.5029.5%500.3326
$190.00Dec 1814.7016.80$15.7513.3%500.3913
$220.00Dec 1833.0035.60$34.307.6%490.6294

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 18.1%, max 29.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 20Dec 1886.3%66.9%29.0%1164
$230.00Nov 20Dec 1876.9%65.2%17.9%31649
$220.00Nov 20Dec 1875.2%64.7%16.3%35707
$210.00Nov 20Dec 1873.9%63.8%15.8%24616
$200.00Nov 20Dec 1863.1%61.1%3.3%314794
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Nov 20Dec 1893.4%72.2%29.3%338
$190.00Nov 20Dec 1886.3%66.9%29.0%5334
$185.00Nov 20Dec 1887.3%70.7%23.5%5039
$230.00Nov 20Dec 1876.9%65.2%17.9%--113
$220.00Nov 20Dec 1875.2%64.7%16.3%73338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 0.60, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$190.00Nov 20$6.25$3.75$6.25100%0.60$186.25
$195.00$200.00Nov 20$2.30$2.70$2.30100%1.17$197.30
$190.00$195.00Nov 20$2.65$2.35$2.6579%0.89$192.65
$200.00$210.00Nov 20$3.55$6.45$3.5568%1.82$203.55
$190.00$200.00Dec 18$4.70$5.30$4.7070%1.13$194.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$2.30$2.70$2.3052%1.17$197.70
$195.00$190.00Nov 20$2.30$2.70$2.30100%1.17$192.70
$190.00$185.00Dec 18$1.45$3.55$1.4539%2.45$188.55
$175.00$170.00Nov 20$1.00$4.00$1.0024%4.00$174.00
$200.00$195.00Dec 18$2.40$2.60$2.4048%1.08$197.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.62, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Nov 20$1.80$1.80$8.2072%0.22$221.80
$210.00$220.00Nov 20$2.95$2.95$7.0557%0.42$212.95
$220.00$230.00Dec 18$2.45$2.45$7.5564%0.32$222.45
$210.00$220.00Dec 18$3.20$3.20$6.8055%0.47$213.20
$200.00$210.00Dec 18$3.85$3.85$6.1542%0.63$203.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$170.00Dec 18$5.75$5.75$9.2565%0.62$179.25
$170.00$160.00Dec 18$2.95$2.95$7.0576%0.42$167.05
$165.00$160.00Nov 20$1.15$1.15$3.8584%0.30$163.85
$180.00$175.00Nov 20$1.70$1.70$3.3072%0.52$178.30
$170.00$165.00Nov 20$1.22$1.22$3.7880%0.32$168.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.74, cheapest $4.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Nov 20Dec 18$4.7573.9%63.8%
$200.00Nov 20Dec 18$5.0563.1%61.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 20Dec 18$4.1586.3%66.9%
$185.00Nov 20Dec 18$4.8087.3%70.7%
$210.00Nov 20Dec 18$4.6573.9%63.8%
$200.00Nov 20Dec 18$5.0563.1%61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 14.11% of stock, avg 16.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Nov 20$13.60$13.90$27.50$167.50$222.5014.11%
$200.00Nov 20$11.30$16.20$27.50$172.50$227.5014.11%
$190.00Nov 20$16.25$11.60$27.85$162.15$217.8514.29%
$180.00Nov 20$22.50$7.80$30.30$149.70$210.3015.54%
$210.00Nov 20$7.75$22.75$30.50$179.50$240.5015.65%
$190.00Dec 18$21.05$15.75$36.80$153.20$226.8018.88%
$200.00Dec 18$16.35$21.25$37.60$162.40$237.6019.29%
$210.00Dec 18$12.50$27.40$39.90$170.10$249.9020.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 4.15% of stock, avg 9.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$170.00Nov 20$3.00$5.10$8.10$161.90$238.10
$230.00$175.00Nov 20$3.00$6.10$9.10$165.90$239.10
$220.00$170.00Nov 20$4.80$5.10$9.90$160.10$229.90
$220.00$175.00Nov 20$4.80$6.10$10.90$164.10$230.90
$230.00$180.00Nov 20$3.00$7.80$10.80$169.20$240.80
$220.00$180.00Nov 20$4.80$7.80$12.60$167.40$232.60
$230.00$185.00Nov 20$3.00$9.50$12.50$172.50$242.50
$220.00$185.00Nov 20$4.80$9.50$14.30$170.70$234.30
$230.00$170.00Dec 18$6.85$8.55$15.40$154.60$245.40
$210.00$170.00Nov 20$7.75$5.10$12.85$157.15$222.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.42, avg credit $3.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165220/230Nov 20$2.95$7.0556%0.42$162.05$222.95
165/170220/230Nov 20$3.02$6.9852%0.43$166.98$223.02
175/180220/230Nov 20$3.50$6.5043%0.54$176.50$223.50
170/175220/230Nov 20$2.80$7.2048%0.39$172.20$222.80
180/185220/230Nov 20$3.50$6.5039%0.54$181.50$223.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 24.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$0.60$9.4040%15.67
$200.00$210.00$220.00Dec 18$0.65$9.3522%14.38
$190.00$200.00$210.00Dec 18$0.85$9.1524%10.76
$210.00$220.00$230.00Dec 18$0.75$9.2518%12.33
$210.00$220.00$230.00Nov 20$1.15$8.8524%7.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Nov 20$0.20$4.8067%24.00
$200.00$210.00$220.00Nov 20$0.75$9.2519%12.33
$210.00$220.00$230.00Dec 18$0.50$9.5013%19.00
$160.00$165.00$170.00Nov 20$0.07$4.938%70.43
$200.00$210.00$220.00Dec 18$0.75$9.2515%12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.85, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Nov 20-$1.85$8.15
$200.00$210.001:2Nov 20-$4.20$5.80
$220.00$230.001:2Nov 20-$1.20$8.80
$220.00$230.001:2Dec 18-$4.40$5.60
$210.00$220.001:2Dec 18-$6.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$170.001:2Dec 18-$2.80$12.20
$170.00$160.001:2Dec 18-$2.65$7.35
$165.00$160.001:2Nov 20-$1.58$3.42
$170.00$165.001:2Nov 20-$2.66$2.34
$175.00$170.001:2Nov 20-$4.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.69%, avg 3.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Dec 18$15.000.572.6%7.69%10.28%7600
$210.00Dec 18$11.000.457.7%5.64%13.36%--407
$220.00Dec 18$7.500.3612.8%3.85%16.70%--188
$230.00Dec 18$5.400.2818.0%2.77%20.75%--354
$210.00Nov 20$6.000.437.7%3.08%10.80%24209
$220.00Nov 20$3.300.2812.8%1.69%14.54%35519
$230.00Nov 20$1.600.1918.0%0.82%18.80%31295

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, 133 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 $150.00 11-19 call last traded $74.30 on 10/23 (now $69.50/$74.50) — try a limit near $72.00. Also watch the $160.00 08-20 call last traded $62.00 on 10/22 (now $59.00/$63.50) — try a limit near $61.25; the $210.00 11-19 call last traded $46.34 on 10/30 (now $42.50/$46.00) — try a limit near $44.25. Most tradeable put: the $250.00 11-20 put last traded $56.68 on 10/22 (now $54.50/$57.60) — try a limit near $56.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$12.00$15.20$13.60$16.73 10/23$13.60–$88.50$13.604
$195.00Feb 19$26.50$29.60$28.05$29.06 10/23$28.05–$95.75$28.053
$195.00Apr 16$32.00$35.20$33.60$36.85 10/30$33.60–$100.40$33.602
$195.00Nov 19$48.00$53.00$50.50$53.15 10/30$50.50–$116.00$50.503
$195.00Dec 18$17.00$20.00$18.50--$18.50–$25.50$17.002
$190.00Nov 20$14.50$18.00$16.25$18.90 10/30$16.25–$93.25$16.258
$190.00Dec 18$19.60$22.50$21.05$23.70 10/30$21.05–$95.05$21.0556
$190.00Jan 15$23.50$27.20$25.35$39.60 10/19$25.35–$96.85$25.3542
$190.00May 21$37.50$42.10$39.80--$39.80–$45.80$37.501
$200.00Nov 20$9.50$13.10$11.30$22.00 10/27$11.30–$83.80$11.30194
$200.00Dec 18$15.00$17.70$16.35$28.44 10/29$16.35–$85.60$16.35600
$200.00Jan 15$19.00$21.90$20.45$22.75 10/23$20.45–$88.05$20.4514
$200.00Feb 19$24.50$27.40$25.95$27.90 10/30$25.95–$91.70$25.95281
$200.00Nov 19$46.00$51.00$48.50$64.48 10/19$48.50–$112.65$48.5025
$200.00May 21$33.50$36.70$35.10--$35.10–$41.10$33.501
$185.00Dec 18$22.50$25.20$23.85$26.70 10/30$23.85–$99.45$23.854
$185.00Jan 15$26.10$30.50$28.30$29.05 10/23$28.30–$101.45$28.303
$185.00Nov 19$52.50$57.00$54.75--$54.75–$60.75$52.501
$185.00Nov 20$17.60$21.60$19.60--$19.60–$19.60—$17.603
$180.00Nov 20$21.00$24.00$22.50$30.56 10/26$22.50–$102.95$22.502
$180.00Dec 18$25.20$29.70$27.45$31.70 10/26$27.45–$104.35$27.452
$180.00Apr 16$39.10$43.90$41.50$56.00 10/29$41.50–$112.10$41.501
$180.00Jan 15$29.00$33.50$31.25--$31.25–$37.70$29.002
$180.00May 21$42.50$47.00$44.75--$44.75–$51.00$42.505
$180.00Aug 20$48.80$53.50$51.15--$51.15–$57.70$48.802
$210.00Nov 20$6.00$9.50$7.75$11.20 10/30$7.75–$74.60$7.75209
$210.00Dec 18$11.00$14.00$12.50$17.80 10/26$12.50–$77.20$12.50407
$210.00Jan 15$15.00$18.00$16.50$18.60 10/30$16.50–$79.85$16.50200
$210.00Feb 19$20.00$23.50$21.75$24.80 10/30$21.75–$83.85$21.7510
$210.00Apr 16$26.00$29.10$27.55$31.20 10/26$27.55–$89.25$27.553
$210.00Nov 19$42.50$46.00$44.25$46.34 10/30$44.25–$106.75$44.2550
$175.00Nov 20$24.30$28.30$26.30$29.10 10/30$26.30–$107.80$26.3019
$175.00Jan 15$32.00$36.30$34.15--$34.15–$41.05$32.0016
$175.00Feb 19$36.50$40.90$38.70--$38.70–$46.00$36.502
$175.00Nov 19$56.50$61.50$59.00--$59.00–$65.50$56.5015
$170.00Dec 18$32.00$35.10$33.55--$33.55–$41.55$32.001
$170.00Jan 15$35.10$39.50$37.30--$37.30–$44.55$35.101
$170.00May 21$47.50$52.00$49.75--$49.75–$57.00$47.501
$170.00Aug 20$53.60$58.00$55.80--$55.80–$63.15$53.601
$170.00Nov 19$59.00$64.00$61.50--$61.50–$68.00$59.0015
$220.00Nov 20$3.30$6.30$4.80$6.50 10/30$4.80–$65.60$4.80519
$220.00Dec 18$7.50$11.10$9.30$20.80 10/19$9.30–$68.80$9.30188
$220.00Jan 15$11.50$14.70$13.10$14.89 10/30$13.10–$71.85$13.1085
$220.00Feb 19$16.50$21.00$18.75$20.40 10/30$18.75–$76.60$18.759
$220.00Apr 16$22.50$25.70$24.10$27.00 10/30$24.10–$82.45$24.1027
$220.00May 21$26.00$30.50$28.25$36.23 10/27$27.45–$86.10$28.255
$220.00Aug 20$33.00$37.50$35.25$45.50 10/16$35.00–$93.50$35.252
$220.00Nov 19$39.00$44.00$41.50$50.50 10/27$41.00–$101.15$41.509
$165.00Dec 18$35.60$39.30$37.45--$37.45–$45.50$35.601
$165.00Jan 15$38.50$42.90$40.70--$40.70–$48.30$38.501
$165.00Feb 19$42.60$47.40$45.00--$45.00–$52.65$42.602
$165.00Nov 19$61.50$66.00$63.75--$63.75–$70.75$61.502
$160.00Aug 20$59.00$63.50$61.25$62.00 10/22$61.25–$135.40$61.252
$160.00Dec 18$39.30$43.50$41.40--$41.40–$49.65$39.301
$160.00Jan 15$42.10$46.50$44.30--$44.30–$52.10$42.101
$160.00Apr 16$50.60$55.00$52.80--$52.80–$60.60$50.601
$230.00Nov 20$1.60$4.40$3.00$4.70 10/30$3.00–$57.15$3.00295
$230.00Dec 18$5.40$8.30$6.85$15.40 10/28$6.85–$60.85$6.85354
$230.00Jan 15$8.60$12.10$10.35$21.30 10/29$10.35–$64.30$10.3588
$230.00Feb 19$13.60$17.90$15.75$17.10 10/30$15.75–$69.50$15.7511
$230.00Apr 16$19.00$23.80$21.40$22.90 10/30$21.40–$75.55$21.4057
$230.00May 21$23.00$27.50$25.25--$25.25–$29.25$23.006
$230.00Nov 19$36.00$40.50$38.25--$38.25–$43.00$36.004
$155.00Dec 18$43.30$47.50$45.40$48.20 10/30$45.40–$128.10$45.409
$155.00Jan 15$45.90$50.00$47.95--$47.95–$56.05$45.901
$155.00Feb 19$49.50$53.60$51.55--$51.55–$59.85$49.507
$150.00Nov 19$69.50$74.50$72.00$74.30 10/23$72.00–$147.60$72.0011
$150.00Dec 18$47.50$51.50$49.50--$49.50–$57.95$47.502
$150.00Jan 15$49.50$54.00$51.75--$51.75–$60.30$49.503
$150.00Feb 19$53.00$57.20$55.10--$55.10–$63.40$53.005
$150.00May 21$59.50$64.00$61.75--$61.75–$69.95$59.501
$240.00Nov 20$1.50$3.10$2.30$3.00 10/30$2.30–$49.05$2.30811
$240.00Dec 18$3.10$6.00$4.55$7.01 10/23$4.55–$53.30$4.5517
$240.00Jan 15$6.50$10.10$8.30$10.00 10/30$8.30–$56.75$8.3073
$240.00Feb 19$11.00$14.10$12.55$14.60 10/30$12.55–$62.75$12.5523
$240.00Apr 16$16.50$19.90$18.20$20.90 10/30$18.20–$69.60$18.2067
$240.00Nov 19$33.00$38.00$35.50$48.41 10/19$35.25–$90.00$35.5021
$240.00May 21$20.00$24.80$22.40--$22.40–$26.25$20.004
$145.00Dec 18$51.60$56.00$53.80--$53.80–$62.40$51.601
$145.00Jan 15$53.50$57.40$55.45--$55.45–$64.35$53.504
$145.00Feb 19$57.00$61.20$59.10--$59.10–$67.65$57.001
$140.00Dec 18$55.90$60.00$57.95--$57.95–$57.95—$55.9022
$140.00Feb 19$60.50$65.00$62.75--$62.75–$62.75—$60.501
$140.00Apr 16$64.60$67.60$66.10--$66.10–$66.10—$64.601
$140.00May 21$66.50$71.00$68.75--$68.75–$68.75—$66.501
$250.00Nov 20$0.00$3.30$1.65$2.08 10/30$1.65–$42.05$1.6586
$250.00Dec 18$2.70$4.50$3.60$9.80 10/29$3.60–$46.30$3.6061
$250.00Jan 15$4.50$8.20$6.35$12.85 10/28$6.35–$50.45$6.3581
$250.00Feb 19$9.00$12.40$10.70$12.75 10/30$10.70–$56.60$10.7020
$250.00Apr 16$14.00$17.50$15.75$18.40 10/30$15.75–$63.50$15.7522
$250.00May 21$17.50$22.20$19.85$28.30 10/19$18.85–$68.05$19.8525
$250.00Nov 19$30.50$35.00$32.75$33.00 10/30$32.50–$85.25$32.75101
$250.00Aug 20$24.20$29.00$26.60--$26.60–$30.60$24.201
$135.00Dec 18$60.40$63.40$61.90--$61.90–$61.90—$60.4018
$135.00Jan 15$62.00$66.10$64.05--$64.05–$64.05—$62.0014
$135.00Feb 19$64.50$68.90$66.70--$66.70–$66.70—$64.503
$135.00May 21$70.00$74.50$72.25--$72.25–$72.25—$70.0022
$130.00Dec 18$65.20$68.00$66.60--$66.60–$66.60—$65.201
$130.00Jan 15$66.60$71.00$68.80--$68.80–$68.80—$66.607
$130.00May 21$73.60$78.00$75.80--$75.80–$75.80—$73.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$12.50$15.30$13.90$11.80 10/30$1.60–$14.65$12.50341
$195.00Dec 18$17.20$20.50$18.85$17.80 10/23$2.65–$19.35$17.8076
$195.00Jan 15$20.10$23.60$21.85$19.30 10/30$3.88–$22.40$20.1048
$195.00Apr 16$29.30$32.60$30.95$29.08 10/23$10.05–$30.95$29.303
$195.00May 21$32.20$34.80$33.50$33.67 10/23$12.30–$33.50$33.501
$195.00Nov 19$40.00$45.00$42.50$41.36 10/22$21.00–$42.50$41.365
$195.00Feb 19$24.90$28.10$26.50--$22.50–$26.50$24.9042
$190.00Nov 20$10.10$13.10$11.60$4.85 10/29$1.10–$12.75$10.1021
$190.00Dec 18$14.70$16.80$15.75$14.10 10/26$1.95–$16.25$14.7013
$190.00Jan 15$16.80$21.10$18.95$13.60 10/27$3.18–$19.75$16.809
$190.00Feb 19$21.50$25.50$23.50$11.00 09/10$5.35–$23.65$21.507
$190.00Apr 16$26.00$30.10$28.05$26.70 10/23$9.15–$28.05$26.701
$190.00Aug 20$34.50$37.40$35.95$33.00 10/22$15.15–$35.95$34.502
$200.00Nov 20$14.60$17.80$16.20$14.30 10/30$1.15–$17.60$14.60150
$200.00Dec 18$19.50$23.00$21.25$17.90 10/30$2.80–$22.20$19.5042
$200.00Jan 15$23.10$26.20$24.65$21.60 10/30$4.50–$25.20$23.1066
$200.00Feb 19$27.60$30.80$29.20$30.26 10/23$7.30–$29.20$29.202
$200.00Apr 16$32.50$35.40$33.95$31.00 10/30$11.15–$33.95$32.504
$200.00May 21$35.00$37.70$36.35$25.22 10/16$13.40–$36.35$35.006
$200.00Nov 19$43.00$48.00$45.50--$41.25–$45.50$43.006
$185.00Nov 20$8.10$10.90$9.50$3.69 10/29$1.13–$10.35$8.1026
$185.00Dec 18$12.90$15.70$14.30$12.15 10/26$2.00–$14.40$12.9013
$185.00Jan 15$14.70$18.90$16.80$9.40 10/16$2.68–$17.70$14.709
$185.00Nov 19$34.50$39.50$37.00$34.15 10/22$17.80–$37.00$34.502
$185.00Feb 19$19.50$23.30$21.40--$17.90–$21.40$19.501
$185.00Aug 20$30.50$35.10$32.80--$29.60–$32.80$30.506
$180.00Nov 20$6.10$9.50$7.80$5.90 10/30$0.93–$8.65$6.1013
$180.00Jan 15$12.70$16.80$14.75$13.90 10/23$2.50–$15.20$13.9016
$180.00Feb 19$16.50$20.80$18.65$18.10 10/22$3.93–$19.20$18.101
$180.00Apr 16$21.00$25.10$23.05$12.00 09/10$7.00–$23.05$21.001
$180.00Dec 18$9.80$13.60$11.70--$8.25–$11.70$9.801
$180.00Nov 19$32.00$37.00$34.50--$30.75–$34.50$32.002
$210.00Nov 20$21.50$24.00$22.75$20.00 10/30$2.58–$23.95$21.50167
$210.00Dec 18$26.00$28.80$27.40$14.10 10/29$4.70–$27.85$26.00113
$210.00Jan 15$29.50$32.30$30.90$27.20 10/30$6.40–$31.15$29.5043
$210.00Feb 19$33.50$36.50$35.00$32.70 10/30$9.35–$35.15$33.5015
$210.00Apr 16$38.10$41.30$39.70$38.00 10/30$13.75–$39.70$38.1023
$210.00May 21$41.30$43.70$42.50$24.90 10/14$16.15–$42.50$41.306
$210.00Aug 20$45.00$49.50$47.25$25.10 10/08$21.10–$47.25$45.008
$210.00Nov 19$51.00$54.00$52.50--$47.25–$52.50$51.002
$175.00Nov 20$4.50$7.70$6.10$4.38 10/30$0.60–$6.90$4.5023
$175.00Dec 18$8.00$11.60$9.80$9.90 10/22$1.65–$10.45$9.804
$175.00Jan 15$10.40$14.60$12.50$10.90 10/26$2.20–$13.00$10.9047
$175.00Feb 19$14.50$18.50$16.50$6.76 10/13$3.13–$17.00$14.502
$170.00Nov 20$3.30$6.90$5.10$3.50 10/30$1.20–$5.50$3.5014
$170.00Dec 18$7.60$9.50$8.55$2.70 10/14$1.55–$8.60$7.6024
$170.00Jan 15$8.50$12.90$10.70$9.66 10/26$1.85–$10.85$9.666
$170.00Feb 19$13.50$16.20$14.85$13.78 10/22$2.63–$15.00$13.787
$170.00Nov 19$27.00$32.00$29.50$21.00 09/14$13.75–$29.50$27.007
$220.00Nov 20$28.80$31.30$30.05$15.00 10/29$3.28–$30.65$28.80244
$220.00Dec 18$33.00$35.60$34.30$21.00 10/19$6.00–$34.60$33.0094
$220.00Jan 15$36.20$39.00$37.60$35.28 10/30$7.95–$37.60$36.20239
$220.00Apr 16$44.60$47.60$46.10$44.60 10/30$16.60–$46.10$44.6043
$220.00May 21$46.50$50.90$48.70$35.85 10/19$19.40–$48.70$46.50244
$220.00Nov 19$55.50$60.50$58.00$46.90 10/19$30.00–$58.00$55.5012
$165.00Nov 20$2.75$5.00$3.88$1.30 09/24$1.15–$3.95$2.752
$165.00Jan 15$6.70$11.30$9.00$8.69 10/22$1.70–$9.00$8.6944
$165.00Feb 19$10.60$14.70$12.65$5.21 10/13$2.53–$13.15$10.6019
$165.00Nov 19$24.50$29.50$27.00$15.54 10/12$12.75–$27.00$24.501
$165.00Dec 18$6.10$7.90$7.00--$4.85–$7.00$6.101
$160.00Nov 20$1.25$4.20$2.73$1.90 10/30$1.13–$3.30$1.9023
$160.00Dec 18$3.60$7.60$5.60$2.32 10/19$1.25–$5.80$3.6026
$160.00Feb 19$8.50$12.90$10.70$11.25 10/23$2.58–$11.35$10.7011
$160.00Apr 16$13.00$16.80$14.90$9.30 09/14$4.33–$14.90$13.002
$160.00Aug 20$18.60$23.30$20.95$14.69 09/14$8.65–$20.95$18.602
$160.00Nov 19$22.50$27.00$24.75$19.00 09/14$11.45–$24.75$22.503
$230.00Nov 20$37.00$39.70$38.35$20.80 10/29$4.97–$38.70$37.0097
$230.00Dec 18$40.20$43.20$41.70$26.20 10/29$8.10–$42.15$40.2016
$230.00Jan 15$42.70$46.20$44.45$28.20 10/29$10.55–$44.55$42.7019
$230.00Feb 19$46.00$50.20$48.10$34.75 10/29$14.65–$48.30$46.008
$230.00Apr 16$50.50$54.70$52.60$27.16 09/08$19.65–$52.60$50.5019
$230.00May 21$53.00$57.90$55.45$28.96 09/29$22.70–$55.45$53.005
$230.00Nov 19$62.00$67.00$64.50$52.42 10/19$34.00–$64.50$62.003
$155.00Dec 18$2.45$6.60$4.53$2.00 10/19$0.90–$5.05$2.456
$155.00Apr 16$11.60$14.70$13.15--$11.35–$13.15$11.602
$150.00Nov 20$0.00$2.50$1.25$0.70 10/29$0.93–$2.08$0.705
$150.00Dec 18$2.70$4.30$3.50$1.39 10/01$1.25–$3.80$2.705
$150.00Jan 15$3.10$7.50$5.30$5.00 10/30$1.35–$5.55$5.007
$150.00Feb 19$6.00$10.00$8.00$7.80 10/23$1.70–$8.70$7.8017
$150.00May 21$11.00$15.50$13.25$8.30 10/19$4.53–$13.25$11.001
$150.00Nov 19$18.00$23.00$20.50$11.82 10/12$9.55–$20.50$18.0010
$240.00Nov 20$44.50$48.50$46.50$43.70 10/23$6.60–$46.85$44.50619
$240.00Dec 18$48.00$51.50$49.75$42.66 10/30$10.55–$49.85$48.00116
$240.00Jan 15$50.90$54.10$52.50$37.40 10/19$13.30–$52.50$50.909
$240.00Apr 16$57.50$61.80$59.65$43.25 09/15$23.20–$59.70$57.505
$240.00May 21$60.50$64.90$62.70$49.90 10/19$26.45–$62.70$60.5016
$240.00Nov 19$69.00$74.00$71.50$44.90 10/12$38.25–$71.50$69.003
$240.00Feb 19$55.10$57.70$56.40--$49.85–$56.40$55.101
$145.00Nov 20$0.55$2.25$1.40$0.60 10/29$0.75–$1.75$0.601
$145.00Dec 18$0.80$4.20$2.50--$2.50–$2.50—$0.8011
$145.00Feb 19$4.80$8.70$6.75--$6.75–$6.75—$4.8011
$145.00Apr 16$8.50$11.40$9.95--$9.95–$9.95—$8.501
$145.00Aug 20$13.00$17.50$15.25--$15.25–$15.25—$13.001
$145.00Nov 19$16.50$21.00$18.75--$18.75–$18.75—$16.501
$140.00Nov 20$0.00$2.90$1.45--$1.45–$1.45—--3
$140.00Dec 18$0.25$4.40$2.33--$2.33–$2.33—$0.2511
$140.00Feb 19$3.80$7.90$5.85--$5.85–$5.85—$3.802
$140.00Apr 16$7.50$9.80$8.65--$8.65–$8.65—$7.501
$140.00Nov 19$15.00$19.50$17.25--$17.25–$17.25—$15.001
$250.00Nov 20$54.50$57.60$56.05$56.68 10/22$9.50–$56.05$56.05118

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 736
Total Puts 2,322
Put/Call Ratio 3.15
Net Difference -1,586

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,156
Total Puts 729
Average Put/Call Ratio 0.70
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