Tour v536
MKSI
MKS INC
$192.27 +8.74%
$192.11 (-0.08%)🌙
as of 11/06 06:38 PM
(11/5 18:41) ◀
|
Friday, November 6, 2026 (6:38pm)
January 2026
|
▶
◀ 11/6 18:38

Option Volume

Detail
ℹ
Current (11/06) 1,068
Calls: 473 (44%)
Puts: 595 (56%)
Prior (11/05) 2,443
Calls: 927 (38%)
Puts: 1,516 (62%)
Current vs Prior -56.28%
Calls: -48.98% (Calls)
Puts: -60.75% (Puts)
Prior 7-Day Total 7,944
Calls: 3,489 (44%)
Puts: 4,455 (56%)
Prior 7-Day Average 1,134
Calls: 498 (44%)
Puts: 636 (56%)
Current vs Prior 7-Day Avg -5.89%
Calls: -5.10%
Puts: -6.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $2.52M
Calls: $1.01M (40%)
Puts: $1.51M (60%)
Prior (11/05) $6.10M
Calls: $837.7K (14%)
Puts: $5.26M (86%)
Current vs Prior -58.73%
Calls: +20.69%
Puts: -71.37%
Prior 7-Day Total $14.39M
Calls: $4.35M (30%)
Puts: $10.04M (70%)
Prior 7-Day Average $2.06M
Calls: $621.3K (30%)
Puts: $1.43M (70%)
Current vs Prior 7-Day Avg +22.46%
Calls: +62.74%
Puts: +5.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.26
Prior (11/05) 1.64
Current vs Prior -23.08%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -7.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 4,285
Calls: 3,239 (76%)
Puts: 1,046 (24%)
Prior (11/05) 4,717
Calls: 2,432 (52%)
Puts: 2,285 (48%)
Current vs Prior -9.16%
Prior 7-Day Total 49,600
Calls: 34,225 (69%)
Puts: 15,375 (31%)
Prior 7-Day Average 7,085
Calls: 4,889 (69%)
Puts: 2,196 (31%)
Current vs Prior 7-Day Avg -39.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 12.95% | 19.01%12.95% | 19.01%
Prior 13.86% | 20.16%13.86% | 20.16%
Current vs Prior -6.53% | -5.71%-6.53% | -5.71%
Prior 7-Day Avg 15.84% | 20.77%15.84% | 20.77%
Current vs 7-Day Avg -18.23% | -8.49%-18.23% | -8.49%
Prior 7-Day Eod 13.86% | 20.16%13.86% | 20.16%
Current vs 7-Day Eod -6.53% | -5.71%-6.53% | -5.71%
Sentiment BULLISHBULLISH

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 10.41% | 8.47%
Calls: 9.72% | 7.92%
Puts: 11.10% | 9.03%
Current vs 7-Day Avg +21.13% | +45.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 56% vs prior. Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio dropping 23% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
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 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Dec 1836.2039.10$37.657.7%90.81--
$165.00Nov 2028.8031.50$30.159.0%310.85--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1841.3044.20$42.756.8%10.77--
$230.00Nov 2037.8041.00$39.408.1%20.8999
$220.00Dec 1833.3036.40$34.858.9%10.6964

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. 17 found (avg delta 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2028.8031.50$30.159.0%310.85--
$160.00Dec 1836.2039.10$37.657.7%90.81--
$170.00Nov 2024.1027.00$25.5511.4%110.81--
$170.00Dec 1828.8031.90$30.3510.2%20.74--
$175.00Dec 1825.5028.50$27.0011.1%70.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2037.8041.00$39.408.1%20.8999
$230.00Dec 1841.3044.20$42.756.8%10.77--
$220.00Dec 1833.3036.40$34.858.9%10.6964
$200.00Nov 2014.2016.70$15.4516.2%50.59--
$200.00Dec 1819.6022.40$21.0013.3%20.5342

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 622, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 208.0011.30$9.6534.2%1050.4875
$200.00Dec 1812.5015.10$13.8018.8%500.47--
$165.00Nov 2028.8031.50$30.159.0%310.85--
$230.00Nov 200.052.50$1.27192.9%220.11311
$195.00Dec 1814.1017.10$15.6019.2%210.512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Dec 183.706.70$5.2057.7%980.1926
$170.00Dec 186.309.20$7.7537.4%920.2626
$165.00Dec 184.607.90$6.2552.8%480.225
$155.00Dec 182.705.60$4.1569.9%460.16--
$175.00Nov 202.956.00$4.4768.2%130.2426

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 12.4%, max 16.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Nov 20Dec 1874.5%65.5%13.7%6707
$195.00Nov 20Dec 1874.8%66.6%12.4%12677
$200.00Nov 20Dec 1873.8%67.4%9.6%52329
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Nov 20Dec 1878.0%66.7%16.9%10226
$195.00Nov 20Dec 1874.8%66.6%12.4%8357
$200.00Nov 20Dec 1873.8%67.4%9.6%742

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 1.78, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Dec 18$1.80$3.20$1.8051%1.78$196.80
$200.00$220.00Dec 18$6.50$13.50$6.5047%2.08$206.50
$180.00$185.00Dec 18$2.65$2.35$2.6565%0.89$182.65
$200.00$210.00Nov 20$2.92$7.08$2.9241%2.42$202.92
$175.00$180.00Dec 18$3.15$1.85$3.1569%0.59$178.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$2.65$2.35$2.6559%0.89$197.35
$195.00$190.00Dec 18$2.25$2.75$2.2549%1.22$192.75
$175.00$170.00Nov 20$1.09$3.91$1.0924%3.59$173.91
$165.00$160.00Dec 18$1.05$3.95$1.0522%3.76$163.95
$200.00$195.00Dec 18$2.70$2.30$2.7053%0.85$197.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.71, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Nov 20$1.46$1.46$8.5481%0.17$221.46
$195.00$200.00Nov 20$2.10$2.10$2.9052%0.72$197.10
$210.00$220.00Nov 20$1.90$1.90$8.1071%0.23$211.90
$220.00$230.00Dec 18$2.25$2.25$7.7570%0.29$222.25
$200.00$210.00Nov 20$2.92$2.92$7.0859%0.41$202.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$170.00Dec 18$8.30$8.30$11.7056%0.71$181.70
$185.00$175.00Nov 20$3.63$3.63$6.3762%0.57$181.37
$170.00$165.00Dec 18$1.50$1.50$3.5074%0.43$168.50
$160.00$155.00Dec 18$1.05$1.05$3.9581%0.27$158.95
$165.00$160.00Dec 18$1.05$1.05$3.9578%0.27$163.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.81, cheapest $5.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 20Dec 18$5.5076.9%65.3%
$185.00Nov 20Dec 18$6.1075.8%65.9%
$195.00Nov 20Dec 18$5.9574.8%66.6%
$200.00Nov 20Dec 18$6.2573.8%67.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Nov 20Dec 18$5.5074.8%66.6%
$200.00Nov 20Dec 18$5.5573.8%67.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 11.68% of stock, avg 14.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Nov 20$9.65$12.80$22.45$172.55$217.4511.68%
$200.00Nov 20$7.55$15.45$23.00$177.00$223.0011.96%
$185.00Nov 20$15.10$8.10$23.20$161.80$208.2012.07%
$195.00Dec 18$15.60$18.30$33.90$161.10$228.9017.63%
$200.00Dec 18$13.80$21.00$34.80$165.20$234.8018.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 2.42% of stock, avg 7.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$170.00Nov 20$1.27$3.38$4.65$165.35$234.65
$220.00$170.00Nov 20$2.73$3.38$6.11$163.89$226.11
$230.00$175.00Nov 20$1.27$4.47$5.74$169.26$235.74
$220.00$175.00Nov 20$2.73$4.47$7.20$167.80$227.20
$210.00$170.00Nov 20$4.63$3.38$8.01$161.99$218.01
$210.00$175.00Nov 20$4.63$4.47$9.10$165.90$219.10
$230.00$160.00Dec 18$5.05$5.20$10.25$149.75$240.25
$230.00$165.00Dec 18$5.05$6.25$11.30$153.70$241.30
$230.00$185.00Nov 20$1.27$8.10$9.37$175.63$239.37
$230.00$170.00Dec 18$5.05$7.75$12.80$157.20$242.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.49, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160220/230Dec 18$3.30$6.7051%0.49$156.70$223.30
170/175220/230Nov 20$2.55$7.4557%0.34$172.45$222.55
165/170220/230Dec 18$3.75$6.2544%0.60$166.25$223.75
160/165220/230Dec 18$3.30$6.7048%0.49$161.70$223.30
170/175210/220Nov 20$2.99$7.0147%0.43$172.01$212.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 21.73, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.44$9.5618%21.73
$200.00$210.00$220.00Nov 20$1.02$8.9822%8.80
$180.00$185.00$190.00Nov 20$0.25$4.7514%19.00
$190.00$195.00$200.00Nov 20$0.35$4.6514%13.29
$170.00$175.00$180.00Dec 18$0.20$4.809%24.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$185.00$195.00Nov 20$1.07$8.9327%8.35
$190.00$195.00$200.00Dec 18$0.45$4.559%10.11
$160.00$165.00$170.00Dec 18$0.45$4.557%10.11

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 $-0.80, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Dec 18-$0.80$19.20
$200.00$210.001:2Nov 20-$1.71$8.29
$210.00$220.001:2Nov 20-$0.83$9.17
$220.00$230.001:2Dec 18-$2.80$7.20
$220.00$230.001:2Nov 20$0.19$9.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$200.001:2Dec 18-$7.15$12.85
$185.00$175.001:2Nov 20-$0.84$9.16
$195.00$185.001:2Nov 20-$3.40$6.60
$175.00$170.001:2Nov 20-$2.29$2.71
$160.00$155.001:2Dec 18-$3.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.50%, avg 3.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Dec 18$12.500.474.0%6.50%10.52%50--
$195.00Dec 18$14.100.511.4%7.33%8.75%212
$220.00Dec 18$5.900.3014.4%3.07%17.49%1188
$230.00Dec 18$3.100.2319.6%1.61%21.24%1354
$195.00Nov 20$8.000.481.4%4.16%5.58%10575
$200.00Nov 20$5.800.414.0%3.02%7.04%2329
$210.00Nov 20$2.950.299.2%1.53%10.76%2--
$220.00Nov 20$0.750.1914.4%0.39%14.81%5519

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. 143 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 $220.00 11-19 call last traded $50.50 on 10/27 (now $38.10/$41.50) — try a limit near $39.80. Also watch the $185.00 12-18 call last traded $26.70 on 10/30 (now $19.80/$22.60) — try a limit near $21.20; the $180.00 12-18 call last traded $31.70 on 10/26 (now $22.20/$25.50) — try a limit near $23.85. Most tradeable put: the $220.00 05-21 put last traded $35.85 on 10/19 (now $48.20/$51.80) — try a limit near $48.20.
CALLS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Nov 20$10.40$13.80$12.10$18.90 10/30$6.75–$93.25$12.1013
$190.00Dec 18$16.60$19.90$18.25$23.70 10/30$12.20–$95.05$18.25--
$190.00Jan 15$21.00$24.20$22.60$39.60 10/19$16.15–$96.85$22.60--
$195.00Nov 20$8.00$11.30$9.65$16.73 10/23$5.25–$88.50$9.6575
$195.00Feb 19$24.80$28.20$26.50$29.06 10/23$19.55–$95.75$26.50--
$195.00Apr 16$30.80$34.00$32.40$36.85 10/30$24.90–$100.40$32.40--
$195.00Nov 19$46.50$50.50$48.50$53.15 10/30$40.00–$116.00$48.50--
$195.00Dec 18$14.10$17.10$15.60--$15.60–$15.60—$14.102
$185.00Dec 18$19.80$22.60$21.20$26.70 10/30$14.05–$99.45$21.206
$185.00Jan 15$23.60$26.90$25.25$29.05 10/23$18.10–$101.45$25.25--
$200.00Nov 20$5.80$9.30$7.55$22.00 10/27$3.93–$83.80$7.55329
$200.00Dec 18$12.50$15.10$13.80$28.44 10/29$8.60–$85.60$13.80--
$200.00Jan 15$16.50$19.80$18.15$22.75 10/23$12.65–$88.05$18.15--
$200.00Feb 19$23.20$26.00$24.60$27.90 10/30$17.70–$91.70$24.60--
$200.00Nov 19$44.50$48.00$46.25$64.48 10/19$38.35–$112.65$46.25--
$180.00Nov 20$16.90$19.80$18.35$30.56 10/26$10.25–$102.95$18.35--
$180.00Dec 18$22.20$25.50$23.85$31.70 10/26$16.20–$104.35$23.853
$180.00Apr 16$38.50$41.20$39.85$56.00 10/29$30.70–$112.10$39.85--
$175.00Nov 20$20.20$23.10$21.65$29.10 10/30$12.60–$107.80$21.65--
$210.00Nov 20$2.95$6.30$4.63$11.20 10/30$2.60–$74.60$4.63--
$210.00Dec 18$8.80$11.70$10.25$17.80 10/26$6.15–$77.20$10.25--
$210.00Jan 15$12.50$15.60$14.05$18.60 10/30$9.75–$79.85$14.05--
$210.00Feb 19$18.70$22.10$20.40$24.80 10/30$14.65–$83.85$20.40--
$210.00Apr 16$24.90$27.90$26.40$31.20 10/26$20.15–$89.25$26.40--
$210.00Nov 19$41.00$44.20$42.60$46.34 10/30$35.35–$106.75$42.60--
$220.00Nov 20$0.75$4.70$2.73$6.50 10/30$1.45–$65.60$2.73519
$220.00Dec 18$5.90$8.70$7.30$20.80 10/19$4.20–$68.80$7.30188
$220.00Jan 15$9.10$12.60$10.85$14.89 10/30$7.45–$71.85$10.8591
$220.00Feb 19$15.20$18.70$16.95$20.40 10/30$12.15–$76.60$16.95--
$220.00Apr 16$20.90$24.40$22.65$27.00 10/30$17.15–$82.45$22.6527
$220.00May 21$24.00$27.30$25.65$36.23 10/27$20.05–$86.10$25.65--
$220.00Aug 20$31.70$34.90$33.30$45.50 10/16$26.20–$93.50$33.30--
$220.00Nov 19$38.10$41.50$39.80$50.50 10/27$32.45–$101.15$39.809
$160.00Aug 20$57.90$60.90$59.40$62.00 10/22$48.40–$135.40$59.40--
$155.00Dec 18$40.50$43.10$41.80$48.20 10/30$30.30–$128.10$41.80--
$230.00Nov 20$0.05$2.50$1.27$4.70 10/30$1.27–$56.95$1.27311
$230.00Dec 18$3.10$7.00$5.05$15.40 10/28$3.25–$60.85$5.05354
$230.00Jan 15$6.60$10.20$8.40$21.30 10/29$5.70–$64.30$8.40--
$230.00Feb 19$12.20$15.70$13.95$17.10 10/30$10.05–$69.50$13.9511
$230.00Apr 16$18.20$21.20$19.70$22.90 10/30$14.65–$75.55$19.70--
$150.00Nov 19$67.50$71.50$69.50$74.30 10/23$58.50–$147.60$69.50--
$145.00Jan 15$51.00$53.80$52.40--$39.95–$64.35$51.0028
$240.00Nov 20$0.00$2.70$1.35$3.00 10/30$1.23–$49.05$1.35820
$240.00Dec 18$2.25$4.80$3.53$7.01 10/23$2.35–$53.30$3.5361
$240.00Jan 15$4.70$8.30$6.50$10.00 10/30$4.32–$56.75$6.50--
$240.00Feb 19$9.70$13.40$11.55$14.60 10/30$8.40–$62.70$11.55--
$240.00Apr 16$15.00$18.60$16.80$20.90 10/30$12.75–$69.60$16.8067
$240.00Nov 19$32.00$34.80$33.40$48.41 10/19$27.50–$90.00$33.40--
$140.00Jan 15$55.10$57.90$56.50--$56.50–$56.50—$55.101
$250.00Nov 20$0.00$0.90$0.45$2.08 10/30$0.45–$42.05$0.45--
$250.00Dec 18$1.95$3.00$2.48$9.80 10/29$2.00–$46.30$2.4861
$250.00Jan 15$3.40$6.70$5.05$12.85 10/28$3.53–$50.15$5.05--
$250.00Feb 19$7.60$11.30$9.45$12.75 10/30$6.95–$56.60$9.4522
$250.00Apr 16$13.20$16.10$14.65$18.40 10/30$11.10–$63.50$14.65--
$250.00May 21$15.50$19.10$17.30$28.30 10/19$13.70–$67.90$17.30--
$250.00Nov 19$29.50$32.30$30.90$33.00 10/30$25.60–$85.25$30.90--
$270.00Nov 20$0.00$1.65$0.83--$0.83–$0.83—--64
$270.00Apr 16$9.30$12.50$10.90--$10.90–$10.90—$9.301
$290.00Nov 20$0.00$0.95$0.48--$0.48–$1.10--145
$300.00Aug 20$13.80$17.20$15.50--$15.50–$15.50—$13.806
$310.00Apr 16$4.50$7.70$6.10--$6.10–$6.10—$4.503
$320.00Feb 19$1.05$4.00$2.53--$2.53–$2.53—$1.0522
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Nov 20$8.50$11.90$10.20$4.85 10/29$1.10–$18.50$8.50--
$190.00Dec 18$14.30$17.80$16.05$14.10 10/26$2.20–$23.25$14.3062
$190.00Jan 15$17.70$21.40$19.55$13.60 10/27$3.18–$26.85$17.70--
$190.00Feb 19$23.10$26.70$24.90$11.00 09/10$5.35–$31.35$23.10--
$190.00Apr 16$28.20$31.90$30.05$26.70 10/23$9.15–$35.65$28.20--
$190.00Aug 20$35.60$39.20$37.40$33.00 10/22$15.15–$43.00$35.60--
$195.00Nov 20$11.20$14.40$12.80$11.80 10/30$1.60–$21.85$11.80290
$195.00Dec 18$17.00$19.60$18.30$17.80 10/23$2.78–$26.65$17.8067
$195.00Jan 15$20.50$23.80$22.15$19.30 10/30$3.90–$29.80$20.50--
$195.00Apr 16$30.80$34.20$32.50$29.08 10/23$10.05–$39.00$30.80--
$195.00May 21$32.80$36.60$34.70$33.67 10/23$12.30–$41.40$33.67--
$195.00Nov 19$43.40$46.50$44.95$41.36 10/22$21.20–$50.25$43.40--
$185.00Nov 20$6.30$9.90$8.10$3.69 10/29$1.13–$15.00$6.3075
$185.00Dec 18$12.00$15.50$13.75$12.15 10/26$2.00–$20.45$12.15--
$185.00Jan 15$15.50$18.90$17.20$9.40 10/16$2.68–$23.40$15.50--
$185.00Nov 19$37.90$40.50$39.20$34.15 10/22$17.80–$43.20$37.90--
$200.00Nov 20$14.20$16.70$15.45$14.30 10/30$1.15–$25.75$14.30--
$200.00Dec 18$19.60$22.40$21.00$17.90 10/30$3.13–$29.95$19.6042
$200.00Jan 15$23.30$26.60$24.95$21.60 10/30$4.50–$33.25$23.30--
$200.00Feb 19$28.60$32.20$30.40$30.26 10/23$7.40–$37.60$30.26--
$200.00Apr 16$33.70$37.30$35.50$31.00 10/30$11.15–$42.10$33.70--
$200.00May 21$35.70$39.40$37.55$25.22 10/16$13.40–$44.40$35.70--
$180.00Nov 20$4.40$8.10$6.25$5.90 10/30$0.93–$11.90$5.90--
$180.00Jan 15$13.00$16.70$14.85$13.90 10/23$2.70–$20.70$13.90--
$180.00Feb 19$18.20$21.90$20.05$18.10 10/22$3.93–$25.40$18.20--
$180.00Apr 16$23.20$26.90$25.05$12.00 09/10$7.00–$30.30$23.20--
$175.00Nov 20$2.95$6.00$4.47$4.38 10/30$1.25–$9.85$4.3826
$175.00Dec 18$8.00$11.60$9.80$9.90 10/22$1.65–$14.70$9.80--
$175.00Jan 15$11.00$14.70$12.85$10.90 10/26$2.20–$17.95$11.00--
$175.00Feb 19$15.80$19.70$17.75$6.76 10/13$3.13–$22.45$15.80--
$210.00Nov 20$21.10$24.20$22.65$20.00 10/30$2.68–$34.60$21.10--
$210.00Dec 18$26.00$29.30$27.65$14.10 10/29$4.70–$37.60$26.00--
$210.00Jan 15$29.50$32.10$30.80$27.20 10/30$6.40–$40.40$29.50--
$210.00Feb 19$34.60$38.20$36.40$32.70 10/30$9.35–$44.60$34.60--
$210.00Apr 16$39.70$43.10$41.40$38.00 10/30$13.75–$48.95$39.70--
$210.00May 21$41.80$45.40$43.60$24.90 10/14$16.15–$51.40$41.80--
$210.00Aug 20$47.30$50.70$49.00$25.10 10/08$21.10–$56.10$47.30--
$170.00Nov 20$1.85$4.90$3.38$3.50 10/30$1.20–$7.20$3.38--
$170.00Dec 18$6.30$9.20$7.75$2.70 10/14$1.55–$12.35$6.3026
$170.00Jan 15$9.20$12.30$10.75$9.66 10/26$1.85–$15.75$9.66--
$170.00Feb 19$13.60$17.10$15.35$13.78 10/22$2.63–$20.50$13.78--
$170.00Nov 19$28.00$33.00$30.50$21.00 09/14$13.75–$34.70$28.00--
$165.00Nov 20$1.00$4.10$2.55$1.30 09/24$1.15–$5.40$1.30--
$165.00Jan 15$7.50$11.00$9.25$8.69 10/22$1.70–$13.25$8.69--
$165.00Feb 19$12.00$15.20$13.60$5.21 10/13$2.53–$17.75$12.00--
$165.00Nov 19$26.00$30.50$28.25$15.54 10/12$12.75–$32.00$26.00--
$165.00Dec 18$4.60$7.90$6.25--$6.25–$6.25—$4.605
$220.00Nov 20$29.30$32.10$30.70$15.00 10/29$3.28–$43.60$29.30--
$220.00Dec 18$33.30$36.40$34.85$21.00 10/19$6.00–$46.25$33.3064
$220.00Jan 15$36.20$39.30$37.75$35.28 10/30$7.95–$48.30$36.20--
$220.00Apr 16$46.10$49.30$47.70$44.60 10/30$16.60–$56.15$46.10--
$220.00May 21$48.20$51.80$50.00$35.85 10/19$19.40–$58.65$48.20244
$220.00Nov 19$58.60$62.00$60.30$46.90 10/19$30.00–$66.75$58.60--
$160.00Nov 20$0.20$3.70$1.95$1.90 10/30$1.13–$3.98$1.90--
$160.00Dec 18$3.70$6.70$5.20$2.32 10/19$1.25–$8.55$3.7026
$160.00Feb 19$10.00$13.50$11.75$11.25 10/23$2.58–$15.55$11.25--
$160.00Apr 16$14.50$18.00$16.25$9.30 09/14$4.33–$19.80$14.50--
$160.00Aug 20$20.90$24.50$22.70$14.69 09/14$8.70–$26.35$20.90--
$160.00Nov 19$23.50$28.00$25.75$19.00 09/14$11.45–$29.50$23.50--
$155.00Dec 18$2.70$5.60$4.15$2.00 10/19$0.90–$6.75$2.70--
$230.00Nov 20$37.80$41.00$39.40$20.80 10/29$5.25–$53.10$37.8099
$230.00Dec 18$41.30$44.20$42.75$26.20 10/29$8.10–$54.95$41.30--
$230.00Jan 15$43.80$46.90$45.35$28.20 10/29$10.55–$56.55$43.80--
$230.00Feb 19$48.30$51.70$50.00$34.75 10/29$14.65–$59.90$48.30--
$230.00Apr 16$52.90$56.20$54.55$27.16 09/08$19.65–$63.90$52.90--
$230.00May 21$55.10$58.60$56.85$28.96 09/29$22.70–$65.90$55.10--
$230.00Nov 19$65.00$68.50$66.75$52.42 10/19$34.00–$74.00$65.00--
$150.00Nov 20$0.65$2.35$1.50$0.70 10/29$0.93–$2.48$0.7019
$150.00Dec 18$1.90$4.80$3.35$1.39 10/01$1.25–$5.35$1.90--
$150.00Jan 15$3.50$6.70$5.10$5.00 10/30$1.35–$7.85$5.00--
$150.00Feb 19$7.00$10.80$8.90$7.80 10/23$1.70–$11.55$7.80--
$150.00May 21$12.50$15.80$14.15$8.30 10/19$4.53–$17.85$12.501
$150.00Nov 19$19.00$23.80$21.40$11.82 10/12$9.55–$24.65$19.00--
$145.00Nov 20$0.00$2.55$1.27$0.60 10/29$0.75–$1.75$0.60--
$240.00Nov 20$47.50$50.30$48.90$43.70 10/23$6.75–$63.20$47.50--
$240.00Dec 18$49.70$52.70$51.20$42.66 10/30$10.55–$64.00$49.70--
$240.00Jan 15$51.80$54.80$53.30$37.40 10/19$13.55–$65.35$51.80--
$240.00Apr 16$60.10$63.20$61.65$43.25 09/15$23.20–$72.15$60.10--
$240.00May 21$62.20$65.60$63.90$49.90 10/19$26.45–$73.85$62.20--
$240.00Nov 19$72.00$75.50$73.75$44.90 10/12$38.25–$81.25$72.00--
$250.00Nov 20$57.30$59.80$58.55$56.68 10/22$9.50–$72.95$57.30--

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 473
Total Puts 595
Put/Call Ratio 1.26
Net Difference -122

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,489
Total Puts 4,455
Average Put/Call Ratio 1.36
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