Tour v528
MKSI
MKS INC
$256.92 +1.92%
$262.27 (+2.08%)🌙
as of 09/21 06:45 PM
(9/18 18:45) ◀
|
Monday, September 21, 2026 (6:45pm)
January 2026
|
▶
◀ 9/21 18:45

Option Volume

Detail
ℹ
Current (09/21) 528
Calls: 422 (80%)
Puts: 106 (20%)
Prior (09/18) 1,958
Calls: 155 (8%)
Puts: 1,803 (92%)
Current vs Prior -73.03%
Calls: +172.26% (Calls)
Puts: -94.12% (Puts)
Prior 7-Day Total 5,503
Calls: 2,713 (49%)
Puts: 2,790 (51%)
Prior 7-Day Average 786
Calls: 387 (49%)
Puts: 398 (51%)
Current vs Prior 7-Day Avg -32.84%
Calls: +8.88%
Puts: -73.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $769.6K
Calls: $585.8K (76%)
Puts: $183.8K (24%)
Prior (09/18) $1.82M
Calls: $199.0K (11%)
Puts: $1.62M (89%)
Current vs Prior -57.65%
Calls: +194.44%
Puts: -88.64%
Prior 7-Day Total $5.93M
Calls: $3.20M (54%)
Puts: $2.73M (46%)
Prior 7-Day Average $847.0K
Calls: $456.6K (54%)
Puts: $390.4K (46%)
Current vs Prior 7-Day Avg -9.13%
Calls: +28.31%
Puts: -52.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.25
Prior (09/18) 11.63
Current vs Prior -97.84%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -80.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 5,125
Calls: 3,721 (73%)
Puts: 1,404 (27%)
Prior (09/18) 4,383
Calls: 2,639 (60%)
Puts: 1,744 (40%)
Current vs Prior +16.93%
Prior 7-Day Total 26,749
Calls: 15,519 (58%)
Puts: 11,230 (42%)
Prior 7-Day Average 3,821
Calls: 2,217 (58%)
Puts: 1,604 (42%)
Current vs Prior 7-Day Avg +34.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.62% | 21.82%
Prior 13.90% | 22.29%
Current vs Prior -2.02% | -2.15%
Prior 7-Day Avg 9.54% | 17.09%
Current vs 7-Day Avg +42.73% | +27.63%
Prior 7-Day Eod 13.90% | 22.29%
Current vs 7-Day Eod -2.02% | -2.15%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Prior 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.38% | 5.69%
Calls: 6.08% | 4.78%
Puts: 10.68% | 6.60%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($585.8K) vs puts ($183.8K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (422 calls vs 106 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 BULLISH
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 3 of results (avg 7.1%, best 4.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1647.5051.10$49.307.3%10.91548
$220.00Oct 1638.7042.50$40.609.4%40.857
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1661.9064.90$63.404.7%10.90--

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. 5 found (avg delta 0.75, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1647.5051.10$49.307.3%10.91548
$220.00Oct 1638.7042.50$40.609.4%40.857
$250.00Oct 1616.7020.60$18.6520.9%10.60308
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1661.9064.90$63.404.7%10.90--
$260.00Oct 1614.6018.10$16.3521.4%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 286, top 160)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 161.603.30$2.4569.4%1600.1340
$280.00Oct 165.806.90$6.3517.3%270.29614
$260.00Oct 1612.3014.00$13.1512.9%150.49449
$270.00Oct 169.1010.70$9.9016.2%80.3965
$300.00Oct 162.453.70$3.0840.6%70.16176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 169.7012.00$10.8521.2%150.4030
$200.00Oct 160.751.45$1.1063.6%120.06615
$230.00Oct 164.306.60$5.4542.2%110.22641
$240.00Oct 166.208.50$7.3531.3%70.3071
$210.00Oct 161.252.20$1.7354.9%50.0947

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.08, avg 5.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$3.25$6.75$3.2549%2.08$263.25
$300.00$310.00Oct 16$0.63$9.37$0.6316%14.87$300.63
$290.00$300.00Oct 16$1.22$8.78$1.2222%7.20$291.22
$280.00$290.00Oct 16$2.05$7.95$2.0529%3.88$282.05
$310.00$320.00Oct 16$0.72$9.28$0.7213%12.89$310.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$1.90$8.10$1.9030%4.26$238.10
$210.00$200.00Oct 16$0.63$9.37$0.639%14.87$209.37
$250.00$240.00Oct 16$3.50$6.50$3.5040%1.86$246.50
$260.00$250.00Oct 16$5.50$4.50$5.5051%0.82$254.50
$230.00$210.00Oct 16$3.72$16.28$3.7222%4.38$226.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.23, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Oct 16$1.20$1.20$8.8090%0.14$321.20
$270.00$280.00Oct 16$3.55$3.55$6.4561%0.55$273.55
$310.00$320.00Oct 16$0.72$0.72$9.2887%0.08$310.72
$280.00$290.00Oct 16$2.05$2.05$7.9571%0.26$282.05
$290.00$300.00Oct 16$1.22$1.22$8.7878%0.14$291.22
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$210.00Oct 16$3.72$3.72$16.2878%0.23$226.28
$250.00$240.00Oct 16$3.50$3.50$6.5060%0.54$246.50
$210.00$200.00Oct 16$0.63$0.63$9.3791%0.07$209.37
$240.00$230.00Oct 16$1.90$1.90$8.1070%0.23$238.10

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.48% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Oct 16$18.65$10.85$29.50$220.50$279.5011.48%
$260.00Oct 16$13.15$16.35$29.50$230.50$289.5011.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.63% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$200.00Oct 16$3.08$1.10$4.18$195.82$304.18
$300.00$210.00Oct 16$3.08$1.73$4.81$205.19$304.81
$290.00$200.00Oct 16$4.30$1.10$5.40$194.60$295.40
$290.00$210.00Oct 16$4.30$1.73$6.03$203.97$296.03
$300.00$230.00Oct 16$3.08$5.45$8.53$221.47$308.53
$280.00$200.00Oct 16$6.35$1.10$7.45$192.55$287.45
$290.00$230.00Oct 16$4.30$5.45$9.75$220.25$299.75
$280.00$210.00Oct 16$6.35$1.73$8.08$201.92$288.08
$300.00$240.00Oct 16$3.08$7.35$10.43$229.57$310.43
$290.00$240.00Oct 16$4.30$7.35$11.65$228.35$301.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.22, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210320/330Oct 16$1.83$8.1782%0.22$208.17$321.83
200/210310/320Oct 16$1.35$8.6578%0.16$208.65$311.35
230/240320/330Oct 16$3.10$6.9061%0.45$236.90$323.10
200/210280/290Oct 16$2.68$7.3262%0.37$207.32$282.68
200/210290/300Oct 16$1.85$8.1570%0.23$208.15$291.85
200/210300/310Oct 16$1.26$8.7475%0.14$208.74$301.26
210/230320/330Oct 16$4.92$15.0868%0.33$225.08$324.92
230/240310/320Oct 16$2.62$7.3857%0.36$237.38$312.62
230/240280/290Oct 16$3.95$6.0541%0.65$236.05$283.95
230/240290/300Oct 16$3.12$6.8849%0.45$236.88$293.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.05, cheapest $0.59)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.83$9.1713%11.05
$290.00$300.00$310.00Oct 16$0.59$9.419%15.95
$270.00$280.00$290.00Oct 16$1.50$8.5018%5.67
$250.00$260.00$270.00Oct 16$2.25$7.7520%3.44
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$1.60$8.4018%5.25
$240.00$250.00$260.00Oct 16$2.00$8.0021%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.80, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$2.80$7.20
$280.00$290.001:2Oct 16-$2.25$7.75
$310.00$320.001:2Oct 16-$1.01$8.99
$290.00$300.001:2Oct 16-$1.86$8.14
$300.00$310.001:2Oct 16-$1.82$8.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$0.47$9.53
$250.00$240.001:2Oct 16-$3.85$6.15
$260.00$250.001:2Oct 16-$5.35$4.65
$240.00$230.001:2Oct 16-$3.55$6.45
$320.00$260.001:2Oct 16$30.70$29.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.54%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$9.100.395.1%3.54%8.63%865
$260.00Oct 16$12.300.491.2%4.79%5.99%15449
$280.00Oct 16$5.800.299.0%2.26%11.24%27614
$290.00Oct 16$3.600.2212.9%1.40%14.28%2--
$300.00Oct 16$2.450.1616.8%0.95%17.72%7176
$310.00Oct 16$1.600.1320.7%0.62%21.28%16040
$320.00Oct 16$1.000.1024.6%0.39%24.94%7--

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 769 vol/day, 200 traded recently)

MKSI averages only 769 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 $210.00 11-19 call last traded $90.80 on 08/28 (now $88.00/$92.00) — try a limit near $90.00. Also watch the $290.00 05-21 call last traded $53.90 on 08/26 (now $39.50/$41.30) — try a limit near $40.40; the $250.00 05-21 call last traded $58.74 on 08/28 (now $54.00/$56.90) — try a limit near $55.45. Most tradeable put: the $250.00 10-16 put last traded $15.63 on 09/18 (now $9.70/$12.00) — try a limit near $10.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$12.30$14.00$13.15$11.56 09/18$5.60–$40.60$12.30449
$260.00Dec 18$27.90$31.80$29.85$23.60 09/14$18.15–$54.60$27.90--
$260.00Jan 15$32.40$34.70$33.55$36.90 08/28$21.70–$58.45$33.55--
$260.00Feb 19$38.00$41.70$39.85$67.00 08/19$26.80–$64.05$39.85--
$260.00Apr 16$44.50$48.50$46.50$68.50 08/20$33.00–$70.00$46.50--
$260.00May 21$48.90$52.50$50.70$54.00 08/28$36.70–$75.55$50.70--
$260.00Aug 20$57.00$61.50$59.25$67.00 09/08$44.50–$85.75$59.25--
$260.00Nov 19$65.00$69.50$67.25$66.00 09/02$51.50–$94.25$66.00--
$250.00Oct 16$16.70$20.60$18.65$14.00 09/18$8.20–$47.15$16.70308
$250.00Nov 20$28.30$30.80$29.55$25.07 09/18$17.15–$40.05$28.30--
$250.00Dec 18$33.20$36.50$34.85$28.80 09/14$21.60–$60.40$33.20--
$250.00Jan 15$36.50$40.50$38.50$42.40 08/31$25.05–$63.95$38.50--
$250.00Feb 19$43.10$45.80$44.45$82.50 07/28$30.35–$69.40$44.45--
$250.00May 21$54.00$56.90$55.45$58.74 08/28$39.95–$80.40$55.4516
$250.00Nov 19$69.00$73.50$71.25$69.34 09/02$55.00–$98.50$69.34--
$270.00Oct 16$9.10$10.70$9.90$7.60 09/18$3.93–$35.15$9.1065
$270.00Nov 20$19.00$22.60$20.80$15.90 09/18$11.70–$29.80$19.00--
$270.00Dec 18$23.70$27.50$25.60$15.30 09/15$16.00–$49.60$23.70--
$270.00Jan 15$28.10$31.50$29.80$25.70 09/18$18.55–$53.50$28.10--
$270.00Feb 19$34.00$37.70$35.85$27.20 09/15$23.80–$59.25$34.00168
$270.00May 21$44.90$48.80$46.85$41.00 09/18$33.50–$71.35$44.90--
$270.00Aug 20$53.00$58.00$55.50$61.90 09/08$41.50–$81.40$55.50--
$270.00Nov 19$61.50$66.00$63.75$60.00 09/03$48.25–$90.25$61.50--
$240.00Oct 16$23.30$26.80$25.05$19.04 09/18$11.80–$53.90$23.30--
$240.00Nov 20$33.20$37.20$35.20$20.50 09/15$21.10–$46.15$33.20--
$240.00Dec 18$38.60$41.80$40.20$82.90 07/30$25.45–$66.00$40.20--
$240.00Apr 16$53.90$57.80$55.85$39.92 09/15$40.25–$80.20$53.90--
$240.00May 21$57.80$61.70$59.75$68.60 08/28$43.80–$85.45$59.75--
$240.00Nov 19$73.50$78.00$75.75$77.50 08/28$59.00–$103.00$75.75--
$280.00Oct 16$5.80$6.90$6.35$4.40 09/18$2.90–$30.05$5.80614
$280.00Nov 20$15.00$18.80$16.90$20.80 09/04$9.45–$25.65$16.90--
$280.00Dec 18$19.70$23.70$21.70$16.70 09/14$13.10–$44.80$19.70--
$280.00Jan 15$24.50$27.20$25.85$21.40 09/18$16.15–$48.80$24.50--
$280.00May 21$41.20$45.00$43.10$38.00 09/18$30.65–$67.00$41.2012
$280.00Aug 20$49.50$54.00$51.75$91.40 08/10$38.50–$77.40$51.75--
$280.00Nov 19$57.50$62.00$59.75$69.00 08/28$45.75–$86.50$59.75--
$230.00Oct 16$30.60$33.80$32.20$15.10 09/15$16.30–$61.15$30.60--
$230.00Dec 18$44.30$47.80$46.05$42.25 09/03$29.90–$72.30$44.30--
$230.00Jan 15$47.50$51.30$49.40$57.90 09/08$33.30–$75.70$49.40--
$230.00Feb 19$53.00$56.70$54.85$72.20 08/26$38.25–$80.70$54.85--
$230.00Apr 16$59.80$63.00$61.40$44.02 09/15$44.35–$85.90$59.80--
$230.00May 21$63.00$66.50$64.75$67.90 08/28$47.90–$90.85$64.75--
$230.00Nov 19$78.00$82.50$80.25$81.90 08/28$63.00–$107.50$80.25--
$290.00Oct 16$3.60$5.00$4.30$1.85 09/15$2.15–$25.55$3.60--
$290.00Nov 20$13.00$15.30$14.15$11.01 09/18$7.55–$21.70$13.00--
$290.00Dec 18$16.70$20.50$18.60$18.40 09/01$11.10–$40.25$18.40--
$290.00Jan 15$20.50$24.50$22.50$14.30 09/15$14.20–$44.80$20.50--
$290.00Feb 19$27.10$29.50$28.30$26.70 09/01$18.95–$50.35$27.10--
$290.00May 21$39.50$41.30$40.40$53.90 08/26$28.15–$63.25$40.4085
$290.00Aug 20$46.00$50.40$48.20$46.30 09/01$35.75–$73.75$46.30--
$290.00Nov 19$54.50$59.00$56.75$66.20 08/28$43.00–$82.75$56.75--
$220.00Oct 16$38.70$42.50$40.60$32.50 09/18$21.90–$69.30$38.707
$220.00Dec 18$50.40$54.20$52.30$110.14 08/17$34.80–$79.10$52.30--
$220.00Feb 19$58.90$62.80$60.85$68.85 09/08$43.05–$86.80$60.85--
$220.00May 21$68.80$71.90$70.35$72.70 08/28$52.25–$96.60$70.35--
$220.00Aug 20$75.50$80.00$77.75$103.50 08/21$60.00–$105.00$77.75--
$220.00Nov 19$83.00$86.40$84.70$87.00 08/31$67.00–$112.50$84.70--
$300.00Oct 16$2.45$3.70$3.08$2.30 09/18$1.50–$21.70$2.45176
$300.00Nov 20$10.20$13.20$11.70$8.50 09/18$6.40–$18.65$10.20503
$300.00Dec 18$13.60$17.90$15.75$22.30 09/11$9.35–$36.60$15.75--
$300.00Jan 15$18.20$20.10$19.15$16.50 09/18$11.60–$41.10$18.20--
$300.00Feb 19$24.20$27.40$25.80$60.45 08/11$16.70–$46.50$25.80--
$300.00May 21$35.10$38.50$36.80$42.00 09/10$25.70–$58.95$36.80--
$300.00Nov 19$51.00$55.50$53.25$62.80 08/28$40.50–$79.25$53.25--
$210.00Oct 16$47.50$51.10$49.30$110.10 07/27$28.25–$77.00$49.30548
$210.00Dec 18$57.40$61.20$59.30$116.40 08/17$40.40–$86.25$59.30--
$210.00Feb 19$65.40$69.00$67.20$158.40 07/24$48.20–$93.50$67.20--
$210.00Nov 19$88.00$92.00$90.00$90.80 08/28$71.25–$117.75$90.0017
$310.00Oct 16$1.60$3.30$2.45$1.30 09/18$1.33–$18.30$1.6040
$310.00Nov 20$7.90$9.70$8.80$10.10 09/02$4.95–$15.85$8.80--
$310.00Dec 18$12.80$14.20$13.50$14.43 09/01$7.50–$32.95$13.50--
$310.00Jan 15$15.00$18.80$16.90$11.10 09/15$10.15–$37.55$15.00--
$310.00Feb 19$21.30$24.80$23.05$20.90 09/14$14.55–$42.85$21.30--
$310.00Apr 16$27.30$31.20$29.25$35.30 09/08$20.05–$49.75$29.25--
$310.00May 21$31.30$35.30$33.30$41.30 09/08$23.60–$55.90$33.30--
$310.00Aug 20$40.00$43.30$41.65$39.50 09/03$30.75–$66.75$40.00--
$310.00Nov 19$48.00$52.50$50.25$70.20 08/25$38.00–$76.00$50.25--
$200.00Oct 16$57.10$59.60$58.35$53.30 09/18$35.70–$86.15$57.10--
$200.00Nov 20$62.00$65.50$63.75$58.30 09/01$42.60–$75.05$62.00--
$200.00Dec 18$64.90$68.70$66.80$83.80 08/27$46.50–$93.85$66.80--
$200.00Jan 15$67.60$71.30$69.45$121.20 08/14$49.35–$96.65$69.45--
$200.00May 21$80.30$84.00$82.15$135.50 07/31$62.30–$108.95$82.15--
$195.00Oct 16$61.80$64.40$63.10$134.66 08/04$39.80–$90.70$63.10--
$195.00Dec 18$68.80$72.50$70.65$128.80 08/17$49.80–$97.90$70.65--
$320.00Oct 16$1.00$2.45$1.73$5.00 09/11$1.45–$15.75$1.73--
$320.00Nov 20$5.80$8.70$7.25$13.40 09/08$4.05–$13.35$7.254
$320.00Dec 18$10.40$12.10$11.25$8.00 09/15$6.60–$29.45$10.4070
$320.00Jan 15$14.00$16.30$15.15$57.94 07/31$9.20–$34.35$15.15--
$320.00Feb 19$18.90$20.70$19.80$25.96 09/11$13.15–$39.65$19.8021
$320.00Apr 16$24.60$28.50$26.55$26.43 09/02$18.15–$46.55$26.43--
$320.00May 21$28.60$32.50$30.55$37.10 09/11$21.60–$52.70$30.55--
$320.00Nov 19$45.50$50.00$47.75$54.34 09/08$35.75–$72.75$47.75--
$190.00Dec 18$72.70$76.50$74.60$67.70 09/01$53.25–$101.80$72.70--
$190.00Jan 15$75.20$79.00$77.10$144.16 08/05$55.95–$104.25$77.10--
$190.00May 21$86.80$90.50$88.65$142.00 07/31$68.15–$115.60$88.65--
$185.00Dec 18$77.00$80.70$78.85$120.50 08/19$57.35–$106.05$78.85--
$185.00Jan 15$79.00$82.90$80.95$121.82 08/06$59.75–$108.10$80.95--
$180.00Aug 20$99.50$103.50$101.50$126.00 07/29$80.50–$129.00$101.50--
$175.00Oct 16$81.00$84.60$82.80$153.32 08/04$57.65–$109.20$82.80--
$175.00Jan 15$87.10$91.20$89.15$128.00 08/19$67.05–$116.20$89.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$14.60$18.10$16.35$21.48 09/18$13.85–$34.20$16.35--
$260.00Dec 18$29.10$32.50$30.80$29.12 09/11$28.20–$44.90$29.12--
$260.00Nov 19$56.00$61.00$58.50$70.00 09/15$56.00–$69.60$58.50--
$250.00Oct 16$9.70$12.00$10.85$15.63 09/18$9.80–$26.85$10.8530
$250.00Dec 18$23.40$27.50$25.45$23.20 08/27$22.90–$38.40$23.40--
$250.00Jan 15$27.00$29.30$28.15$41.30 09/15$26.60–$41.00$28.15--
$250.00Feb 19$31.10$34.80$32.95$40.00 09/14$31.15–$45.35$32.95--
$270.00Oct 16$20.80$23.10$21.95$30.65 09/18$18.65–$42.30$21.95--
$270.00Nov 20$31.10$33.80$32.45$29.60 09/09$29.05–$48.65$31.10--
$270.00Dec 18$34.40$38.20$36.30$33.70 09/08$33.00–$52.05$34.40--
$270.00Jan 15$38.20$40.20$39.20$44.05 09/18$36.45–$54.60$39.20--
$270.00May 21$50.80$54.90$52.85$61.35 09/14$50.10–$65.90$52.85--
$240.00Oct 16$6.20$8.50$7.35$17.00 09/15$7.15–$20.25$7.3571
$240.00Nov 20$15.20$18.90$17.05$15.28 09/11$15.45–$28.30$15.28--
$240.00Dec 18$19.40$22.80$21.10$24.60 09/18$19.00–$32.25$21.10--
$240.00Jan 15$22.90$24.50$23.70$21.50 09/11$21.60–$34.85$22.90--
$240.00Apr 16$31.20$34.70$32.95$43.25 09/15$31.45–$43.95$32.95--
$240.00May 21$35.50$37.80$36.65$47.05 09/15$34.35–$46.95$36.65--
$280.00Oct 16$27.60$30.10$28.85$52.52 09/15$24.95–$51.15$28.85--
$280.00Nov 20$36.90$40.20$38.55$58.04 09/15$35.00–$56.55$38.55--
$280.00Dec 18$41.10$44.40$42.75$40.10 09/08$39.00–$59.65$41.10--
$280.00Jan 15$43.90$47.50$45.70$43.22 08/27$42.40–$61.95$43.90--
$280.00Feb 19$49.00$52.30$50.65$57.43 09/02$47.15–$66.05$50.65--
$280.00Apr 16$53.80$57.80$55.80$52.70 09/08$52.25–$70.20$53.80--
$280.00May 21$57.20$61.00$59.10$67.95 09/14$55.65–$73.40$59.10--
$230.00Oct 16$4.30$6.60$5.45$7.50 09/18$5.05–$14.65$5.45641
$230.00Nov 20$11.20$15.00$13.10$23.18 09/15$12.20–$22.30$13.10--
$230.00Dec 18$14.90$19.00$16.95$17.89 08/20$16.20–$26.75$16.95--
$230.00Feb 19$22.30$25.90$24.10$22.30 09/11$22.25–$33.45$22.30--
$230.00Apr 16$26.70$31.00$28.85$27.16 09/08$27.00–$38.25$27.16--
$230.00May 21$29.70$33.80$31.75$33.90 08/28$29.90–$40.90$31.75--
$290.00Oct 16$35.40$38.50$36.95$22.47 08/13$31.85–$60.35$35.40--
$290.00Nov 20$43.40$46.50$44.95$44.67 09/10$41.00–$64.85$44.67--
$290.00Dec 18$47.40$50.40$48.90$52.70 08/31$44.70–$67.50$48.90--
$290.00Jan 15$50.40$53.70$52.05$61.00 09/01$48.45–$69.80$52.05--
$290.00Feb 19$55.50$58.70$57.10$62.83 09/02$52.95–$73.55$57.10--
$290.00Nov 19$74.50$79.00$76.75$83.40 09/01$73.50–$90.00$76.75--
$220.00Oct 16$2.55$4.00$3.28$4.50 09/18$3.28–$10.30$3.28--
$220.00Nov 20$8.00$11.70$9.85$10.50 09/09$9.40–$17.95$9.85--
$220.00Dec 18$11.30$14.80$13.05$16.90 09/03$13.05–$21.70$13.05--
$220.00Jan 15$13.70$17.20$15.45$21.15 09/14$15.35–$24.30$15.45--
$220.00May 21$25.40$29.10$27.25$26.15 09/08$25.85–$35.45$26.15--
$220.00Nov 19$36.30$40.00$38.15$36.46 09/08$35.50–$45.75$36.46--
$300.00Oct 16$43.50$47.00$45.25$56.87 09/02$37.50–$69.65$45.25--
$300.00Dec 18$54.30$58.10$56.20$57.39 09/10$50.80–$75.75$56.20--
$300.00Feb 19$62.10$66.00$64.05$59.90 08/21$59.05–$81.40$62.10--
$300.00May 21$70.10$74.00$72.05$81.20 09/03$68.40–$87.80$72.05--
$300.00Aug 20$75.60$80.00$77.80$76.46 08/10$74.50–$92.75$76.46--
$300.00Nov 19$82.00$85.50$83.75$84.30 08/21$80.00–$97.25$83.75--
$210.00Oct 16$1.25$2.20$1.73$6.89 09/15$1.73–$6.75$1.7347
$210.00Nov 20$6.40$8.10$7.25$8.55 09/10$7.25–$13.85$7.25--
$210.00Dec 18$8.70$11.80$10.25$17.40 09/15$9.70–$17.35$10.25--
$210.00Jan 15$10.40$14.10$12.25$13.80 09/04$11.95–$19.30$12.25--
$210.00Apr 16$18.80$23.00$20.90$19.40 09/08$19.50–$28.25$19.40--
$210.00May 21$21.30$24.90$23.10$25.50 08/28$22.15–$30.45$23.10--
$210.00Aug 20$26.00$30.50$28.25$28.00 09/10$26.55–$36.20$28.00--
$310.00Oct 16$52.60$56.10$54.35$65.60 09/18$44.60–$79.35$54.35--
$310.00Nov 19$88.00$92.50$90.25$97.40 09/01$86.50–$104.75$90.25--
$200.00Oct 16$0.75$1.45$1.10$1.70 09/18$1.10–$4.22$1.10615
$200.00Nov 20$3.60$6.70$5.15$10.50 09/15$5.15–$10.40$5.15--
$200.00Dec 18$7.40$8.30$7.85$9.60 09/18$7.60–$13.60$7.85--
$200.00Jan 15$8.10$11.50$9.80$16.00 09/15$9.25–$15.80$9.80--
$200.00Feb 19$11.70$14.90$13.30$14.50 08/28$12.45–$19.50$13.30--
$195.00Oct 16$0.20$1.60$0.90$1.30 09/09$0.90–$3.10$0.90--
$195.00Nov 20$3.40$5.70$4.55$9.40 09/15$4.55–$9.05$4.55--
$195.00Dec 18$5.30$9.00$7.15$12.20 09/15$6.75–$12.15$7.15--
$195.00Jan 15$6.70$10.30$8.50$14.20 09/15$8.35–$14.00$8.50--
$195.00Feb 19$10.40$13.90$12.15$14.50 08/28$11.50–$17.55$12.15--
$320.00Oct 16$61.90$64.90$63.40$49.50 08/19$51.70–$89.15$61.90--
$320.00Nov 20$67.20$70.00$68.60$88.44 09/15$62.65–$91.45$68.60--
$320.00Dec 18$69.70$73.70$71.70$80.76 09/01$63.70–$93.35$71.70--
$320.00Jan 15$72.50$75.60$74.05$54.67 08/13$67.55–$94.85$72.50--
$190.00Oct 16$0.00$1.35$0.68$2.45 08/12$0.68–$2.65$0.68--
$190.00Dec 18$4.40$7.40$5.90$8.10 09/01$5.75–$10.70$5.90--
$190.00Jan 15$5.70$9.80$7.75$12.35 09/15$7.25–$12.85$7.75--
$190.00Feb 19$9.70$12.00$10.85$11.00 09/10$10.15–$16.05$10.85--
$190.00Aug 20$18.80$23.40$21.10$26.75 09/15$19.80–$26.75$21.10--
$185.00Oct 16$0.00$1.10$0.55$1.00 08/31$0.55–$2.30$0.55--
$185.00Nov 20$0.90$5.20$3.05$6.10 09/15$3.05–$6.55$3.05--
$185.00Dec 18$3.60$7.20$5.40$7.30 09/01$5.10–$9.20$5.40--
$185.00Jan 15$5.00$8.80$6.90$9.60 09/14$6.40–$10.90$6.90--
$185.00Aug 20$17.10$21.50$19.30$22.30 08/10$18.10–$25.00$19.30--
$330.00Oct 16$72.40$75.30$73.85$72.27 09/04$59.10–$99.10$72.40--
$330.00Dec 18$78.10$81.80$79.95$71.55 08/20$70.45–$102.45$78.10--
$330.00Feb 19$84.50$88.00$86.25$72.30 08/18$78.55–$106.25$84.50--
$180.00Oct 16$0.00$2.70$1.35$1.25 08/27$1.35–$2.17$1.25--
$180.00Nov 20$1.50$4.00$2.75$3.29 09/18$2.58–$5.35$2.75--
$180.00Dec 18$2.95$6.40$4.68$9.30 07/31$4.45–$8.00$4.68--
$180.00Apr 16$10.50$13.90$12.20$12.00 09/10$10.95–$16.35$12.00--
$175.00Oct 16$0.00$2.55$1.27$1.10 09/15$1.27–$1.83$1.10--
$175.00Nov 20$0.25$3.40$1.83$4.00 09/14$1.83–$4.20$1.83--
$340.00Oct 16$81.40$85.00$83.20$85.73 08/31$67.05–$108.60$83.20--
$340.00Dec 18$86.90$90.40$88.65$78.33 08/20$78.20–$111.05$86.90--
$340.00Feb 19$92.90$95.80$94.35$75.10 08/14$85.85–$115.05$92.90--
$170.00Nov 20$0.20$3.40$1.80$3.00 09/15$1.80–$3.85$1.80--
$170.00Dec 18$1.75$4.60$3.18$6.20 09/15$2.90–$5.40$3.18--
$170.00Nov 19$16.10$20.50$18.30$21.00 09/14$17.55–$22.40$18.30--
$165.00Dec 18$1.25$4.70$2.98$9.00 07/30$2.78–$4.85$2.98--
$165.00Feb 19$4.00$7.50$5.75$6.70 08/31$5.60–$8.95$5.75--
$160.00Oct 16$0.00$2.30$1.15$2.75 07/24$1.15–$1.50$1.15--

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 422
Total Puts 106
Put/Call Ratio 0.25
Net Difference 316

Prior's Put/Call Breakdown

Total Calls 155
Total Puts 1,803
Put/Call Ratio 11.63
Net Difference -1,648

Prior 7-Day Put/Call Summary

Total Calls 2,713
Total Puts 2,790
Average Put/Call Ratio 1.31
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