Tour v536
MKSI
MKS INC
$176.82 -9.30%
$175.00 (-1.03%)🌙
as of 11/05 06:41 PM
(11/4 18:07) ◀
|
Thursday, November 5, 2026 (6:41pm)
January 2026
|
▶ (11/6 18:38)
◀ 11/5 18:41 ▶

Option Volume

Detail
ℹ
Current (11/05) 2,443
Calls: 927 (38%)
Puts: 1,516 (62%)
Prior (11/04) 3,058
Calls: 736 (24%)
Puts: 2,322 (76%)
Current vs Prior -20.11%
Calls: +25.95% (Calls)
Puts: -34.71% (Puts)
Prior 7-Day Total 6,138
Calls: 3,159 (51%)
Puts: 2,979 (49%)
Prior 7-Day Average 876
Calls: 451 (51%)
Puts: 425 (49%)
Current vs Prior 7-Day Avg +178.61%
Calls: +105.41%
Puts: +256.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $6.10M
Calls: $837.7K (14%)
Puts: $5.26M (86%)
Prior (11/04) $3.83M
Calls: $660.2K (17%)
Puts: $3.17M (83%)
Current vs Prior +59.35%
Calls: +26.89%
Puts: +66.11%
Prior 7-Day Total $9.13M
Calls: $4.29M (47%)
Puts: $4.85M (53%)
Prior 7-Day Average $1.30M
Calls: $612.4K (47%)
Puts: $692.3K (53%)
Current vs Prior 7-Day Avg +367.58%
Calls: +36.80%
Puts: +660.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.64
Prior (11/04) 3.15
Current vs Prior -48.16%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +43.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 4,717
Calls: 2,432 (52%)
Puts: 2,285 (48%)
Prior (11/04) 17,704
Calls: 12,586 (71%)
Puts: 5,118 (29%)
Current vs Prior -73.36%
Prior 7-Day Total 48,538
Calls: 34,571 (71%)
Puts: 13,967 (29%)
Prior 7-Day Average 6,934
Calls: 4,938 (71%)
Puts: 1,995 (29%)
Current vs Prior 7-Day Avg -31.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.86% | 20.16%
Prior 15.47% | 20.47%
Current vs Prior -10.41% | -1.49%
Prior 7-Day Avg 16.35% | 20.98%
Current vs 7-Day Avg -15.25% | -3.88%
Prior 7-Day Eod 15.47% | 20.47%
Current vs 7-Day Eod -10.41% | -1.49%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.61% | 12.32%
Calls: 14.77% | 13.07%
Puts: 10.45% | 11.58%
Prior 12.61% | 12.32%
Calls: 14.77% | 13.07%
Puts: 10.45% | 11.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.81% | 7.53%
Calls: 8.48% | 6.74%
Puts: 11.14% | 8.32%
Current vs 7-Day Avg +28.60% | +63.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($5.26M) vs calls ($837.7K). Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (368% higher). Volume explosion - 179% above 7-day average (2,443 vs avg 876).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5.8%, best 5.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2033.6035.60$34.605.8%30.87167

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. 9 found (avg delta 0.65, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Dec 1814.8017.60$16.2017.3%50.542
$180.00Nov 209.1011.40$10.2522.4%50.503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2033.6035.60$34.605.8%30.87167
$200.00Nov 2024.3027.20$25.7511.3%10.79--
$195.00Nov 2020.4023.30$21.8513.3%10.72--
$190.00Nov 2017.4019.60$18.5011.9%10.66--
$195.00Dec 1825.0028.30$26.6512.4%20.62--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 567, top 144)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 203.906.60$5.2551.4%730.3123
$210.00Nov 201.303.90$2.60100.0%290.18194
$200.00Dec 187.409.80$8.6027.9%260.35607
$200.00Nov 202.355.50$3.9380.2%190.26328
$180.00Nov 209.1011.40$10.2522.4%50.503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 202.755.20$3.9861.6%1440.2323
$155.00Nov 201.354.30$2.83104.2%1190.18--
$165.00Nov 204.006.80$5.4051.9%420.3011
$170.00Nov 205.908.50$7.2036.1%420.3715
$150.00Nov 201.253.70$2.4898.8%260.1516

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 14.1%, max 15.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Nov 20Dec 1878.9%68.3%15.5%45935
$195.00Nov 20Dec 1880.4%69.9%15.0%7423
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 20Dec 1881.1%70.6%14.8%561
$165.00Nov 20Dec 1875.9%67.1%13.0%4811
$160.00Nov 20Dec 1877.1%68.7%12.2%15149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 1.86, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$190.00Nov 20$3.50$6.50$3.5050%1.86$183.50
$185.00$195.00Dec 18$3.65$6.35$3.6549%1.74$188.65
$200.00$210.00Nov 20$1.33$8.67$1.3326%6.52$201.33
$180.00$185.00Dec 18$2.15$2.85$2.1554%1.33$182.15
$190.00$195.00Nov 20$1.50$3.50$1.5037%2.33$191.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$0.35$4.65$0.3518%13.29$154.65
$185.00$175.00Nov 20$5.15$4.85$5.1559%0.94$179.85
$165.00$160.00Dec 18$1.65$3.35$1.6534%2.03$163.35
$165.00$160.00Nov 20$1.42$3.58$1.4230%2.52$163.58
$170.00$165.00Nov 20$1.80$3.20$1.8037%1.78$168.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.13, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$1.32$1.32$3.6869%0.36$196.32
$195.00$200.00Dec 18$1.80$1.80$3.2060%0.56$196.80
$190.00$195.00Nov 20$1.50$1.50$3.5063%0.43$191.50
$180.00$185.00Dec 18$2.15$2.15$2.8546%0.75$182.15
$200.00$210.00Nov 20$1.33$1.33$8.6774%0.15$201.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$2.65$2.65$2.3556%1.13$172.35
$160.00$155.00Nov 20$1.15$1.15$3.8577%0.30$158.85
$170.00$165.00Nov 20$1.80$1.80$3.2063%0.56$168.20
$165.00$160.00Nov 20$1.42$1.42$3.5870%0.40$163.58
$165.00$160.00Dec 18$1.65$1.65$3.3566%0.49$163.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.28, cheapest $5.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Nov 20Dec 18$5.1580.4%69.9%
$180.00Nov 20Dec 18$5.9579.8%71.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 20Dec 18$4.7581.1%70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 14.28% of stock, avg 16.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Nov 20$6.75$18.50$25.25$164.75$215.2514.28%
$180.00Dec 18$16.20$17.50$33.70$146.30$213.7019.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 3.07% of stock, avg 8.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$155.00Nov 20$2.60$2.83$5.43$149.57$215.43
$210.00$160.00Nov 20$2.60$3.98$6.58$153.42$216.58
$200.00$155.00Nov 20$3.93$2.83$6.76$148.24$206.76
$200.00$160.00Nov 20$3.93$3.98$7.91$152.09$207.91
$210.00$165.00Nov 20$2.60$5.40$8.00$157.00$218.00
$195.00$155.00Nov 20$5.25$2.83$8.08$146.92$203.08
$200.00$165.00Nov 20$3.93$5.40$9.33$155.67$209.33
$195.00$160.00Nov 20$5.25$3.98$9.23$150.77$204.23
$195.00$165.00Nov 20$5.25$5.40$10.65$154.35$205.65
$190.00$155.00Nov 20$6.75$2.83$9.58$145.42$199.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.98, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160195/200Nov 20$2.47$2.5345%0.98$157.53$197.47
160/165195/200Nov 20$2.74$2.2639%1.21$162.26$197.74
150/155195/200Nov 20$1.67$3.3351%0.50$153.33$196.67
155/160200/210Nov 20$2.48$7.5251%0.33$157.52$202.48
150/155200/210Nov 20$1.68$8.3257%0.20$153.32$201.68
160/165200/210Nov 20$2.75$7.2545%0.38$162.25$202.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 26.78, cheapest $0.18)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.18$4.8212%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.27$4.7312%17.52
$160.00$165.00$170.00Nov 20$0.38$4.6214%12.16
$190.00$195.00$200.00Nov 20$0.55$4.4513%8.09
$165.00$170.00$175.00Nov 20$0.85$4.1515%4.88
$150.00$155.00$160.00Nov 20$0.80$4.209%5.25

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 $-2.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Nov 20-$3.25$6.75
$200.00$210.001:2Nov 20-$1.27$8.73
$195.00$200.001:2Nov 20-$2.61$2.39
$190.00$195.001:2Nov 20-$3.75$1.25
$185.00$195.001:2Dec 18-$6.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$165.001:2Dec 18-$2.90$12.10
$185.00$175.001:2Nov 20-$4.70$5.30
$160.00$155.001:2Nov 20-$1.68$3.32
$165.00$160.001:2Nov 20-$2.56$2.44
$155.00$150.001:2Nov 20-$2.13$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.18%, avg 4.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Dec 18$12.700.494.6%7.18%11.81%34
$180.00Dec 18$14.800.541.8%8.37%10.17%52
$195.00Dec 18$9.100.4010.3%5.15%15.43%1--
$200.00Dec 18$7.400.3513.1%4.19%17.29%26607
$180.00Nov 20$9.100.501.8%5.15%6.94%53
$190.00Nov 20$5.500.377.5%3.11%10.56%113
$195.00Nov 20$3.900.3110.3%2.21%12.49%7323
$200.00Nov 20$2.350.2613.1%1.33%14.44%19328
$210.00Nov 20$1.300.1818.8%0.74%19.50%29194

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. 152 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 $160.00 08-20 call last traded $62.00 on 10/22 (now $47.20/$49.60) — try a limit near $48.40. Also watch the $210.00 11-19 call last traded $46.34 on 10/30 (now $33.70/$37.00) — try a limit near $35.35; the $250.00 11-19 call last traded $33.00 on 10/30 (now $24.20/$27.00) — try a limit near $25.60. Most tradeable put: the $250.00 11-20 put last traded $56.68 on 10/22 (now $71.90/$74.00) — try a limit near $71.90.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Nov 20$11.70$13.50$12.60$29.10 10/30$12.60–$107.80$12.60--
$180.00Nov 20$9.10$11.40$10.25$30.56 10/26$10.25–$102.95$10.253
$180.00Dec 18$14.80$17.60$16.20$31.70 10/26$16.20–$104.35$16.202
$180.00Apr 16$29.30$32.10$30.70$56.00 10/29$30.70–$112.10$30.70--
$170.00May 21$36.90$39.20$38.05--$38.05–$57.00$36.901
$170.00Aug 20$42.50$45.50$44.00--$44.00–$63.15$42.501
$185.00Dec 18$12.70$15.40$14.05$26.70 10/30$14.05–$99.45$14.054
$185.00Jan 15$16.70$19.50$18.10$29.05 10/23$18.10–$101.45$18.10--
$165.00Nov 19$50.00$53.00$51.50--$51.50–$70.75$50.002
$190.00Nov 20$5.50$8.00$6.75$18.90 10/30$6.75–$93.25$6.7513
$190.00Dec 18$11.00$13.40$12.20$23.70 10/30$12.20–$95.05$12.20--
$190.00Jan 15$14.80$17.50$16.15$39.60 10/19$16.15–$96.85$16.1542
$160.00Aug 20$47.20$49.60$48.40$62.00 10/22$48.40–$135.40$48.402
$195.00Nov 20$3.90$6.60$5.25$16.73 10/23$5.25–$88.50$5.2523
$195.00Feb 19$18.20$20.90$19.55$29.06 10/23$19.55–$95.75$19.55--
$195.00Apr 16$23.50$26.30$24.90$36.85 10/30$24.90–$100.40$24.90--
$195.00Nov 19$38.50$41.50$40.00$53.15 10/30$40.00–$116.00$40.00--
$155.00Dec 18$28.90$31.70$30.30$48.20 10/30$30.30–$128.10$30.30--
$200.00Nov 20$2.35$5.50$3.93$22.00 10/27$3.93–$83.80$3.93328
$200.00Dec 18$7.40$9.80$8.60$28.44 10/29$8.60–$85.60$8.60607
$200.00Jan 15$11.30$14.00$12.65$22.75 10/23$12.65–$88.05$12.65--
$200.00Feb 19$16.40$19.00$17.70$27.90 10/30$17.70–$91.70$17.70--
$200.00Nov 19$36.70$40.00$38.35$64.48 10/19$38.35–$112.65$38.35--
$150.00Nov 19$57.00$60.00$58.50$74.30 10/23$58.50–$147.60$58.50--
$150.00Jan 15$35.40$37.70$36.55--$36.55–$60.30$35.403
$145.00Jan 15$38.70$41.20$39.95--$39.95–$64.35$38.704
$210.00Nov 20$1.30$3.90$2.60$11.20 10/30$2.60–$74.60$2.60194
$210.00Dec 18$4.50$7.80$6.15$17.80 10/26$6.15–$77.20$6.15--
$210.00Jan 15$8.40$11.10$9.75$18.60 10/30$9.75–$79.85$9.75--
$210.00Feb 19$13.30$16.00$14.65$24.80 10/30$14.65–$83.85$14.65--
$210.00Apr 16$18.80$21.50$20.15$31.20 10/26$20.15–$89.25$20.15--
$210.00Nov 19$33.70$37.00$35.35$46.34 10/30$35.35–$106.75$35.3550
$135.00Jan 15$46.30$48.80$47.55--$47.55–$64.05$46.3014
$220.00Nov 20$0.30$2.60$1.45$6.50 10/30$1.45–$65.60$1.45--
$220.00Dec 18$2.60$5.80$4.20$20.80 10/19$4.20–$68.80$4.20--
$220.00Jan 15$5.90$9.00$7.45$14.89 10/30$7.45–$71.85$7.4591
$220.00Feb 19$10.80$13.50$12.15$20.40 10/30$12.15–$76.60$12.15--
$220.00Apr 16$15.80$18.50$17.15$27.00 10/30$17.15–$82.45$17.15--
$220.00May 21$18.60$21.50$20.05$36.23 10/27$20.05–$86.10$20.05--
$220.00Aug 20$24.70$27.70$26.20$45.50 10/16$26.20–$93.50$26.20--
$220.00Nov 19$30.90$34.00$32.45$50.50 10/27$32.45–$101.15$32.45--
$230.00Nov 20$0.00$2.55$1.27$4.70 10/30$1.27–$57.15$1.27--
$230.00Dec 18$1.70$4.80$3.25$15.40 10/28$3.25–$60.85$3.25--
$230.00Jan 15$4.00$7.40$5.70$21.30 10/29$5.70–$64.30$5.70--
$230.00Feb 19$8.60$11.50$10.05$17.10 10/30$10.05–$69.50$10.05--
$230.00Apr 16$13.30$16.00$14.65$22.90 10/30$14.65–$75.55$14.65--
$240.00Nov 20$0.00$2.45$1.23$3.00 10/30$1.23–$49.05$1.23--
$240.00Dec 18$0.80$3.90$2.35$7.01 10/23$2.35–$53.30$2.3561
$240.00Jan 15$2.55$6.10$4.32$10.00 10/30$4.32–$56.75$4.32--
$240.00Feb 19$6.80$10.00$8.40$14.60 10/30$8.40–$62.75$8.40--
$240.00Apr 16$11.50$14.00$12.75$20.90 10/30$12.75–$69.60$12.75--
$240.00Nov 19$25.50$29.50$27.50$48.41 10/19$27.50–$90.00$27.50--
$250.00Nov 20$0.00$2.30$1.15$2.08 10/30$1.15–$42.05$1.15146
$250.00Dec 18$0.80$3.20$2.00$9.80 10/29$2.00–$46.30$2.0061
$250.00Jan 15$2.25$4.80$3.53$12.85 10/28$3.53–$50.30$3.5381
$250.00Feb 19$5.50$8.40$6.95$12.75 10/30$6.95–$56.60$6.95--
$250.00Apr 16$9.70$12.50$11.10$18.40 10/30$11.10–$63.50$11.10--
$250.00May 21$12.40$15.00$13.70$28.30 10/19$13.70–$68.05$13.70--
$250.00Nov 19$24.20$27.00$25.60$33.00 10/30$25.60–$85.25$25.60101
$260.00Dec 18$0.00$2.90$1.45--$1.45–$1.45—--87
$280.00Nov 20$0.00$0.70$0.35--$0.35–$0.35—--144
$290.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--337
$300.00Jan 15$0.00$2.90$1.45--$1.45–$1.45—--30
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Nov 20$8.90$10.80$9.85$4.38 10/30$0.60–$9.85$8.9023
$175.00Dec 18$13.20$16.20$14.70$9.90 10/22$1.65–$14.70$13.20--
$175.00Jan 15$16.50$19.40$17.95$10.90 10/26$2.20–$17.95$16.50--
$175.00Feb 19$21.00$23.90$22.45$6.76 10/13$3.13–$22.45$21.00--
$180.00Nov 20$10.70$13.10$11.90$5.90 10/30$0.93–$11.90$10.70--
$180.00Jan 15$19.40$22.00$20.70$13.90 10/23$2.70–$20.70$19.40--
$180.00Feb 19$24.10$26.70$25.40$18.10 10/22$3.93–$25.40$24.10--
$180.00Apr 16$28.80$31.80$30.30$12.00 09/10$7.00–$30.30$28.80--
$180.00Dec 18$16.00$19.00$17.50--$8.25–$17.50$16.001
$170.00Nov 20$5.90$8.50$7.20$3.50 10/30$1.20–$7.20$5.9015
$170.00Dec 18$11.00$13.70$12.35$2.70 10/14$1.55–$12.35$11.00--
$170.00Jan 15$14.00$17.50$15.75$9.66 10/26$1.85–$15.75$14.00--
$170.00Feb 19$18.60$22.40$20.50$13.78 10/22$2.63–$20.50$18.60--
$170.00Nov 19$33.00$36.40$34.70$21.00 09/14$13.75–$34.70$33.00--
$185.00Nov 20$13.60$16.40$15.00$3.69 10/29$1.13–$15.00$13.60--
$185.00Dec 18$19.40$21.50$20.45$12.15 10/26$2.00–$20.45$19.40--
$185.00Jan 15$22.00$24.80$23.40$9.40 10/16$2.68–$23.40$22.00--
$185.00Nov 19$41.50$44.90$43.20$34.15 10/22$17.80–$43.20$41.50--
$185.00Aug 20$38.80$41.10$39.95--$29.60–$39.95$38.806
$165.00Nov 20$4.00$6.80$5.40$1.30 09/24$1.15–$5.40$4.0011
$165.00Jan 15$11.80$14.70$13.25$8.69 10/22$1.70–$13.25$11.80--
$165.00Feb 19$16.30$19.20$17.75$5.21 10/13$2.53–$17.75$16.30--
$165.00Nov 19$30.50$33.50$32.00$15.54 10/12$12.75–$32.00$30.50--
$190.00Nov 20$17.40$19.60$18.50$4.85 10/29$1.10–$18.50$17.40--
$190.00Dec 18$21.90$24.60$23.25$14.10 10/26$1.95–$23.25$21.9061
$190.00Jan 15$25.30$28.40$26.85$13.60 10/27$3.18–$26.85$25.30--
$190.00Feb 19$29.60$33.10$31.35$11.00 09/10$5.35–$31.35$29.60--
$190.00Apr 16$34.10$37.20$35.65$26.70 10/23$9.15–$35.65$34.101
$190.00Aug 20$41.90$44.10$43.00$33.00 10/22$15.15–$43.00$41.902
$160.00Nov 20$2.75$5.20$3.98$1.90 10/30$1.13–$3.98$2.7523
$160.00Dec 18$7.30$9.80$8.55$2.32 10/19$1.25–$8.55$7.3026
$160.00Feb 19$14.00$17.10$15.55$11.25 10/23$2.58–$15.55$14.00--
$160.00Apr 16$18.30$21.30$19.80$9.30 09/14$4.33–$19.80$18.30--
$160.00Aug 20$24.80$27.90$26.35$14.69 09/14$8.65–$26.35$24.80--
$160.00Nov 19$27.50$31.50$29.50$19.00 09/14$11.45–$29.50$27.50--
$195.00Nov 20$20.40$23.30$21.85$11.80 10/30$1.60–$21.85$20.40--
$195.00Dec 18$25.00$28.30$26.65$17.80 10/23$2.65–$26.65$25.00--
$195.00Jan 15$28.40$31.20$29.80$19.30 10/30$3.88–$29.80$28.40--
$195.00Apr 16$37.60$40.40$39.00$29.08 10/23$10.05–$39.00$37.60--
$195.00May 21$39.80$43.00$41.40$33.67 10/23$12.30–$41.40$39.80--
$195.00Nov 19$48.00$52.50$50.25$41.36 10/22$21.00–$50.25$48.00--
$155.00Dec 18$5.30$8.20$6.75$2.00 10/19$0.90–$6.75$5.30--
$200.00Nov 20$24.30$27.20$25.75$14.30 10/30$1.15–$25.75$24.30--
$200.00Dec 18$28.60$31.30$29.95$17.90 10/30$2.80–$29.95$28.60--
$200.00Jan 15$31.90$34.60$33.25$21.60 10/30$4.50–$33.25$31.90--
$200.00Feb 19$36.20$39.00$37.60$30.26 10/23$7.30–$37.60$36.20--
$200.00Apr 16$40.60$43.60$42.10$31.00 10/30$11.15–$42.10$40.604
$200.00May 21$43.00$45.80$44.40$25.22 10/16$13.40–$44.40$43.00--
$150.00Nov 20$1.25$3.70$2.48$0.70 10/29$0.93–$2.48$1.2516
$150.00Dec 18$3.80$6.90$5.35$1.39 10/01$1.25–$5.35$3.80--
$150.00Jan 15$6.30$9.40$7.85$5.00 10/30$1.35–$7.85$6.307
$150.00Feb 19$10.10$13.00$11.55$7.80 10/23$1.70–$11.55$10.1017
$150.00May 21$16.20$19.50$17.85$8.30 10/19$4.53–$17.85$16.20--
$150.00Nov 19$23.00$26.30$24.65$11.82 10/12$9.55–$24.65$23.00--
$150.00Apr 16$14.00$16.90$15.45--$15.45–$15.45—$14.001.7K
$145.00Nov 20$0.10$3.30$1.70$0.60 10/29$0.75–$1.75$0.60--
$210.00Nov 20$33.60$35.60$34.60$20.00 10/30$2.68–$34.60$33.60167
$210.00Dec 18$36.10$39.10$37.60$14.10 10/29$4.70–$37.60$36.10--
$210.00Jan 15$38.90$41.90$40.40$27.20 10/30$6.40–$40.40$38.90--
$210.00Feb 19$43.10$46.10$44.60$32.70 10/30$9.35–$44.60$43.10--
$210.00Apr 16$47.80$50.10$48.95$38.00 10/30$13.75–$48.95$47.80--
$210.00May 21$49.90$52.90$51.40$24.90 10/14$16.15–$51.40$49.90--
$210.00Aug 20$54.50$57.70$56.10$25.10 10/08$21.10–$56.10$54.50--
$220.00Nov 20$42.60$44.60$43.60$15.00 10/29$3.28–$43.60$42.60--
$220.00Dec 18$45.10$47.40$46.25$21.00 10/19$6.00–$46.25$45.10--
$220.00Jan 15$46.70$49.90$48.30$35.28 10/30$7.95–$48.30$46.70--
$220.00Apr 16$54.50$57.80$56.15$44.60 10/30$16.60–$56.15$54.50--
$220.00May 21$57.40$59.90$58.65$35.85 10/19$19.40–$58.65$57.40--
$220.00Nov 19$65.00$68.50$66.75$46.90 10/19$30.00–$66.75$65.00--
$125.00Jan 15$1.05$3.60$2.33--$2.33–$2.33—$1.052
$230.00Nov 20$51.60$54.60$53.10$20.80 10/29$4.97–$53.10$51.60--
$230.00Dec 18$53.80$56.10$54.95$26.20 10/29$8.10–$54.95$53.80--
$230.00Jan 15$55.10$58.00$56.55$28.20 10/29$10.55–$56.55$55.10--
$230.00Feb 19$58.40$61.40$59.90$34.75 10/29$14.65–$59.90$58.40--
$230.00Apr 16$62.40$65.40$63.90$27.16 09/08$19.65–$63.90$62.40--
$230.00May 21$64.40$67.40$65.90$28.96 09/29$22.70–$65.90$64.40--
$230.00Nov 19$72.00$76.00$74.00$52.42 10/19$34.00–$74.00$72.00--
$240.00Nov 20$62.10$64.30$63.20$43.70 10/23$6.60–$63.20$62.10--
$240.00Dec 18$62.50$65.50$64.00$42.66 10/30$10.55–$64.00$62.50--
$240.00Jan 15$64.00$66.70$65.35$37.40 10/19$13.30–$65.35$64.00--
$240.00Apr 16$70.40$73.90$72.15$43.25 09/15$23.20–$72.15$70.40--
$240.00May 21$72.20$75.50$73.85$49.90 10/19$26.45–$73.85$72.20--
$240.00Nov 19$79.50$83.00$81.25$44.90 10/12$38.25–$81.25$79.50--
$250.00Nov 20$71.90$74.00$72.95$56.68 10/22$9.50–$72.95$71.90115
$250.00Dec 18$72.40$74.70$73.55--$73.55–$73.55—$72.4012
$250.00Aug 20$84.40$87.30$85.85--$85.85–$85.85—$84.401
$280.00Dec 18$101.50$104.30$102.90--$102.90–$102.90—$101.5098
$280.00Feb 19$103.00$105.60$104.30--$104.30–$104.30—$103.005
$290.00Jan 15$111.40$114.50$112.95--$112.95–$112.95—$111.407

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 927
Total Puts 1,516
Put/Call Ratio 1.64
Net Difference -589

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,159
Total Puts 2,979
Average Put/Call Ratio 1.14
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