Tour v533
MKSI
MKS INC
$207.36 +5.50%
(11/2 18:38) ◀
|
Tuesday, November 3, 2026 (2:05pm)
January 2026
|
▶ (11/3 18:05)
◀ 11/3 14:06 ▶

Option Volume

Detail
ℹ
Current (11/03 2:05pm) 540
Calls: 514 (95%)
Puts: 26 (5%)
Prior (08/05) 3,025
Calls: 1,130 (37%)
Puts: 1,895 (63%)
Current vs Prior -82.15%
Calls: -54.51% (Calls)
Puts: -98.63% (Puts)
Prior 7-Day Total 4,867
Calls: 2,235 (46%)
Puts: 2,632 (54%)
Prior 7-Day Average 1,216
Calls: 319 (46%)
Puts: 376 (54%)
Current vs Prior 7-Day Avg -55.62%
Calls: +60.98%
Puts: -93.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:05pm) $709.9K
Calls: $658.6K (93%)
Puts: $51.3K (7%)
Prior (08/05) $4.53M
Calls: $1.70M (38%)
Puts: $2.83M (62%)
Current vs Prior -84.32%
Calls: -61.27%
Puts: -98.18%
Prior 7-Day Total $8.41M
Calls: $3.92M (47%)
Puts: $4.49M (53%)
Prior 7-Day Average $2.10M
Calls: $559.6K (47%)
Puts: $642.0K (53%)
Current vs Prior 7-Day Avg -66.24%
Calls: +17.68%
Puts: -92.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:05pm) 0.05
Prior (08/05) 1.68
Current vs Prior -96.98%
Prior 7-Day Average 1.81
Current vs Prior 7-Day Avg -97.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:05pm) 17,220
Calls: 12,119 (70%)
Puts: 5,101 (30%)
Prior (08/05) 16,707
Calls: 10,436 (62%)
Puts: 6,271 (38%)
Current vs Prior +3.07%
Prior 7-Day Total 49,050
Calls: 28,235 (58%)
Puts: 20,815 (42%)
Prior 7-Day Average 12,262
Calls: 7,058 (58%)
Puts: 5,203 (42%)
Current vs Prior 7-Day Avg +40.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.71% | 21.73%
Prior 19.14% | 27.24%
Current vs Prior -12.70% | -20.24%
Prior 7-Day Avg 15.72% | 23.43%
Current vs 7-Day Avg +6.29% | -7.26%
Prior 7-Day Eod 19.14% | 27.24%
Current vs 7-Day Eod -12.70% | -20.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.13% | 11.92%
Calls: 14.17% | 10.18%
Puts: 14.10% | 13.66%
Prior 6.92% | 4.20%
Calls: 5.58% | 3.42%
Puts: 8.25% | 4.97%
Current vs Prior +104.19% | +183.81%
Prior 7-Day Avg 11.20% | 6.45%
Calls: 9.93% | 6.18%
Puts: 12.46% | 6.72%
Current vs 7-Day Avg +26.20% | +84.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($658.6K) vs puts ($51.3K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (514 calls vs 26 puts).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.8%, best 2.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2027.7030.00$28.858.0%30.77--
$180.00Nov 2031.5034.20$32.858.2%10.822
$175.00Nov 2035.4038.50$36.958.4%--0.8419
$195.00Dec 1825.9028.40$27.159.2%10.661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Dec 1815.7016.10$15.902.5%10.3941
$240.00Nov 2035.7038.30$37.007.0%--0.77619
$230.00Dec 1831.7034.10$32.907.3%--0.6216
$230.00Nov 2027.6030.00$28.808.3%--0.6897
$240.00Dec 1838.8042.30$40.558.6%--0.68116

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 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2035.4038.50$36.958.4%--0.8419
$180.00Nov 2031.5034.20$32.858.2%10.822
$185.00Nov 2027.7030.00$28.858.0%30.77--
$190.00Dec 1828.2031.50$29.8511.1%--0.7056
$195.00Dec 1825.9028.40$27.159.2%10.661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2035.7038.30$37.007.0%--0.77619
$230.00Nov 2027.6030.00$28.808.3%--0.6897
$240.00Dec 1838.8042.30$40.558.6%--0.68116
$230.00Dec 1831.7034.10$32.907.3%--0.6216
$220.00Nov 2020.5022.80$21.6510.6%--0.59244

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 425, top 208)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 209.1011.20$10.1520.7%2080.41345
$200.00Nov 2017.7020.40$19.0514.2%1670.6267
$210.00Nov 2013.0015.00$14.0014.3%360.52184
$185.00Nov 2027.7030.00$28.858.0%30.77--
$230.00Dec 1810.6013.10$11.8521.1%20.39353
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 205.406.60$6.0020.0%30.2423
$200.00Nov 2010.2012.50$11.3520.3%20.38148
$200.00Dec 1815.7016.10$15.902.5%10.3941

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 21.8%, max 28.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Nov 20Dec 1885.4%68.9%23.9%167592
$230.00Nov 20Dec 1883.0%68.7%20.8%3649
$220.00Nov 20Dec 1883.6%69.4%20.4%208533
$210.00Nov 20Dec 1883.1%70.3%18.2%36591
$240.00Nov 20Dec 1882.0%69.5%18.0%--826
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Nov 20Dec 1884.9%66.2%28.3%--417
$185.00Nov 20Dec 1887.1%68.0%28.2%334
$190.00Nov 20Dec 1883.0%66.5%24.9%--34
$200.00Nov 20Dec 1885.4%68.9%23.9%3189
$230.00Nov 20Dec 1883.0%68.7%20.8%--113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 0.53, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$200.00Nov 20$9.80$5.20$9.8077%0.53$194.80
$230.00$240.00Dec 18$2.45$7.55$2.4538%3.08$232.45
$200.00$210.00Dec 18$4.95$5.05$4.9561%1.02$204.95
$190.00$195.00Dec 18$2.70$2.30$2.7070%0.85$192.70
$210.00$220.00Nov 20$3.85$6.15$3.8552%1.60$213.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Nov 20$0.12$4.88$0.1218%40.67$179.88
$190.00$185.00Nov 20$1.00$4.00$1.0028%4.00$189.00
$210.00$200.00Nov 20$4.25$5.75$4.2549%1.35$205.75
$175.00$170.00Nov 20$0.75$4.25$0.7516%5.67$174.25
$190.00$185.00Dec 18$1.50$3.50$1.5031%2.33$188.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.56, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$2.35$2.35$7.6568%0.31$232.35
$220.00$230.00Nov 20$3.10$3.10$6.9059%0.45$223.10
$220.00$230.00Dec 18$3.50$3.50$6.5054%0.54$223.50
$210.00$220.00Dec 18$4.25$4.25$5.7546%0.74$214.25
$210.00$220.00Nov 20$3.85$3.85$6.1548%0.63$213.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Dec 18$3.05$3.05$1.9561%1.56$196.95
$185.00$180.00Nov 20$1.95$1.95$3.0576%0.64$183.05
$195.00$190.00Nov 20$2.15$2.15$2.8567%0.75$192.85
$185.00$170.00Dec 18$3.65$3.65$11.3573%0.32$181.35
$200.00$195.00Nov 20$2.20$2.20$2.8062%0.79$197.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.77, cheapest $3.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Nov 20Dec 18$5.5085.4%68.9%
$230.00Nov 20Dec 18$4.8083.0%68.7%
$220.00Nov 20Dec 18$5.2083.6%69.4%
$210.00Nov 20Dec 18$5.6083.1%70.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Nov 20Dec 18$3.7084.9%66.2%
$200.00Nov 20Dec 18$4.5585.4%68.9%
$230.00Nov 20Dec 18$4.1083.0%68.7%
$220.00Nov 20Dec 18$4.5583.6%69.4%
$210.00Nov 20Dec 18$4.9083.1%70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 14.27% of stock, avg 17.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Nov 20$14.00$15.60$29.60$180.40$239.6014.27%
$200.00Nov 20$19.05$11.35$30.40$169.60$230.4014.66%
$220.00Nov 20$10.15$21.65$31.80$188.20$251.8015.34%
$195.00Dec 18$27.15$12.85$40.00$155.00$235.0019.29%
$210.00Dec 18$19.60$20.50$40.10$169.90$250.1019.34%
$200.00Dec 18$24.55$15.90$40.45$159.55$240.4519.51%
$190.00Dec 18$29.85$10.85$40.70$149.30$230.7019.63%
$220.00Dec 18$15.35$26.20$41.55$178.45$261.5520.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 5.16% of stock, avg 10.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$185.00Nov 20$4.70$6.00$10.70$174.30$250.70
$240.00$190.00Nov 20$4.70$7.00$11.70$178.30$251.70
$230.00$185.00Nov 20$7.05$6.00$13.05$171.95$243.05
$230.00$190.00Nov 20$7.05$7.00$14.05$175.95$244.05
$240.00$195.00Nov 20$4.70$9.15$13.85$181.15$253.85
$230.00$195.00Nov 20$7.05$9.15$16.20$178.80$246.20
$240.00$200.00Nov 20$4.70$11.35$16.05$183.95$256.05
$220.00$185.00Nov 20$10.15$6.00$16.15$168.85$236.15
$230.00$200.00Nov 20$7.05$11.35$18.40$181.60$248.40
$240.00$185.00Dec 18$9.40$9.35$18.75$166.25$258.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.75, avg credit $3.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185230/240Nov 20$4.30$5.7044%0.75$180.70$234.30
170/175230/240Nov 20$3.10$6.9052%0.45$171.90$233.10
190/195230/240Nov 20$4.50$5.5035%0.82$190.50$234.50
175/180230/240Nov 20$2.47$7.5350%0.33$177.53$232.47
185/190230/240Nov 20$3.35$6.6540%0.50$186.65$233.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.75$9.2520%12.33
$220.00$230.00$240.00Nov 20$0.75$9.2518%12.33
$200.00$210.00$220.00Dec 18$0.70$9.3016%13.29
$190.00$195.00$200.00Dec 18$0.10$4.908%49.00
$175.00$180.00$185.00Nov 20$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.05$4.9510%99.00
$210.00$220.00$230.00Nov 20$1.10$8.9020%8.09
$220.00$230.00$240.00Nov 20$1.05$8.9518%8.52
$210.00$220.00$230.00Dec 18$1.00$9.0015%9.00
$220.00$230.00$240.00Dec 18$0.95$9.0514%9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-9.25, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Nov 20-$9.25$5.75
$230.00$240.001:2Nov 20-$2.35$7.65
$220.00$230.001:2Nov 20-$3.95$6.05
$210.00$220.001:2Nov 20-$6.30$3.70
$200.00$210.001:2Nov 20-$8.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$170.001:2Dec 18-$2.05$12.95
$185.00$180.001:2Nov 20-$2.10$2.90
$175.00$170.001:2Nov 20-$2.43$2.57
$210.00$200.001:2Nov 20-$7.10$2.90
$180.00$175.001:2Nov 20-$3.81$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.80%, avg 5.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Dec 18$14.100.466.1%6.80%12.90%--188
$210.00Dec 18$18.300.541.3%8.83%10.10%--407
$230.00Dec 18$10.600.3910.9%5.11%16.03%2353
$240.00Dec 18$8.400.3215.7%4.05%19.79%--15
$210.00Nov 20$13.000.521.3%6.27%7.54%36184
$220.00Nov 20$9.100.416.1%4.39%10.48%208345
$230.00Nov 20$6.000.3210.9%2.89%13.81%1296
$240.00Nov 20$3.800.2415.7%1.83%17.57%--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, 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 514
Total Puts 26
Put/Call Ratio 0.05
Net Difference 488

Prior's Put/Call Breakdown

Total Calls 1,130
Total Puts 1,895
Put/Call Ratio 1.68
Net Difference -765

Prior 7-Day Put/Call Summary

Total Calls 2,235
Total Puts 2,632
Average Put/Call Ratio 1.81
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