Tour v531
DVA
DAVITA INC
$178.72 +0.02%
$182.29 (+2.00%)🌙
as of 10/05 06:18 PM
(10/2 18:17) ◀
|
Monday, October 5, 2026 (6:18pm)
January 2026
|
▶ (10/6 18:18)
◀ 10/5 18:18 ▶

Option Volume

Detail
ℹ
Current (10/05) 598
Calls: 512 (86%)
Puts: 86 (14%)
Prior (10/02) 496
Calls: 369 (74%)
Puts: 127 (26%)
Current vs Prior +20.56%
Calls: +38.75% (Calls)
Puts: -32.28% (Puts)
Prior 7-Day Total 2,560
Calls: 1,578 (62%)
Puts: 982 (38%)
Prior 7-Day Average 365
Calls: 225 (62%)
Puts: 140 (38%)
Current vs Prior 7-Day Avg +63.52%
Calls: +127.12%
Puts: -38.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $414.4K
Calls: $380.9K (92%)
Puts: $33.5K (8%)
Prior (10/02) $799.1K
Calls: $726.9K (91%)
Puts: $72.2K (9%)
Current vs Prior -48.15%
Calls: -47.60%
Puts: -53.62%
Prior 7-Day Total $2.46M
Calls: $1.81M (73%)
Puts: $654.7K (27%)
Prior 7-Day Average $351.5K
Calls: $258.0K (73%)
Puts: $93.5K (27%)
Current vs Prior 7-Day Avg +17.89%
Calls: +47.64%
Puts: -64.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.17
Prior (10/02) 0.34
Current vs Prior -51.20%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -75.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 5,583
Calls: 5,253 (94%)
Puts: 330 (6%)
Prior (10/02) 6,010
Calls: 5,551 (92%)
Puts: 459 (8%)
Current vs Prior -7.10%
Prior 7-Day Total 74,647
Calls: 69,496 (93%)
Puts: 5,151 (7%)
Prior 7-Day Average 10,663
Calls: 9,928 (93%)
Puts: 735 (7%)
Current vs Prior 7-Day Avg -47.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.52% | 15.22%6.52% | 15.22%
Prior 7.00% | 15.05%7.00% | 15.05%
Current vs Prior -6.82% | +1.10%-6.82% | +1.10%
Prior 7-Day Avg 7.54% | 15.35%7.54% | 15.35%
Current vs 7-Day Avg -13.59% | -0.84%-13.59% | -0.84%
Prior 7-Day Eod 7.00% | 15.05%7.00% | 15.05%
Current vs 7-Day Eod -6.82% | +1.10%-6.82% | +1.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.95% | 15.91%
Calls: 13.33% | 13.08%
Puts: 18.57% | 18.75%
Prior 15.95% | 15.91%
Calls: 13.33% | 13.08%
Puts: 18.57% | 18.75%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.95% | 15.91%
Calls: 13.33% | 13.08%
Puts: 18.57% | 18.75%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($380.9K) vs puts ($33.5K). Extreme bullish P/C ratio of 0.17 - heavy call buying (512 calls vs 86 puts). P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (5,253 calls vs 330 puts) suggests bullish positioning.

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

📈 Options Analysis

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

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

No options available for this category

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 0.77, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1613.0015.10$14.0514.9%50.8733
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1616.3018.80$17.5514.2%20.86--
$190.00Oct 1611.6013.70$12.6516.6%20.84--
$185.00Oct 167.409.60$8.5025.9%10.72--
$180.00Oct 164.606.20$5.4029.6%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 283, top 154)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 162.904.70$3.8047.4%1540.45358
$195.00Oct 160.301.70$1.00140.0%180.14--
$185.00Oct 161.302.45$1.8861.2%130.282.9K
$190.00Oct 160.351.35$0.85117.6%90.151.3K
$165.00Oct 1613.0015.10$14.0514.9%50.8733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 162.303.80$3.0549.2%720.3895
$155.00Oct 160.050.75$0.40175.0%20.06--
$180.00Oct 164.606.20$5.4029.6%20.55--
$190.00Oct 1611.6013.70$12.6516.6%20.84--
$195.00Oct 1616.3018.80$17.5514.2%20.86--

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. 6 found (best R:R 0.61, avg 3.23)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$1.03$3.97$1.0328%3.85$186.03
$180.00$185.00Oct 16$1.92$3.08$1.9245%1.60$181.92
$195.00$200.00Oct 16$0.60$4.40$0.6014%7.33$195.60
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Oct 16$3.10$1.90$3.1072%0.61$181.90
$180.00$175.00Oct 16$2.35$2.65$2.3555%1.13$177.65
$175.00$160.00Oct 16$2.55$12.45$2.5538%4.88$172.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.20, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 16$0.60$0.60$4.4086%0.14$195.60
$180.00$185.00Oct 16$1.92$1.92$3.0855%0.62$181.92
$185.00$190.00Oct 16$1.03$1.03$3.9772%0.26$186.03
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$160.00Oct 16$2.55$2.55$12.4562%0.20$172.45

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. 4 found (cheapest 5.15% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$3.80$5.40$9.20$170.80$189.205.15%
$185.00Oct 16$1.88$8.50$10.38$174.62$195.385.81%
$190.00Oct 16$0.85$12.65$13.50$176.50$203.507.55%
$195.00Oct 16$1.00$17.55$18.55$176.45$213.5510.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.45% of stock, avg 1.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$155.00Oct 16$0.40$0.40$0.80$154.20$200.80
$200.00$160.00Oct 16$0.40$0.50$0.90$159.10$200.90
$190.00$155.00Oct 16$0.85$0.40$1.25$153.75$191.25
$190.00$160.00Oct 16$0.85$0.50$1.35$158.65$191.35
$195.00$155.00Oct 16$1.00$0.40$1.40$153.60$196.40
$195.00$160.00Oct 16$1.00$0.50$1.50$158.50$196.50
$185.00$155.00Oct 16$1.88$0.40$2.28$152.72$187.28
$185.00$160.00Oct 16$1.88$0.50$2.38$157.62$187.38
$200.00$175.00Oct 16$0.40$3.05$3.45$171.55$203.45
$190.00$175.00Oct 16$0.85$3.05$3.90$171.10$193.90

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.67, cheapest $0.75)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.89$4.1130%4.62
$185.00$190.00$195.00Oct 16$1.18$3.8214%3.24
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.75$4.2534%5.67
$180.00$185.00$190.00Oct 16$1.05$3.9530%3.76
$185.00$190.00$195.00Oct 16$0.75$4.2514%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.70, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Oct 16-$1.15$3.85
$165.00$180.001:2Oct 16$6.45$8.55
$180.00$185.001:2Oct 16$0.04$4.96
$185.00$190.001:2Oct 16$0.18$4.82
$195.00$200.001:2Oct 16$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Oct 16-$0.70$4.30
$185.00$180.001:2Oct 16-$2.30$2.70
$160.00$155.001:2Oct 16-$0.30$4.70
$190.00$185.001:2Oct 16-$4.35$0.65
$175.00$160.001:2Oct 16$2.05$12.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.62%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 16$2.900.450.7%1.62%2.34%154358
$185.00Oct 16$1.300.283.5%0.73%4.24%132.9K
$195.00Oct 16$0.300.149.1%0.17%9.28%18--
$190.00Oct 16$0.350.156.3%0.20%6.51%91.3K

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 933 vol/day, 200 traded recently)

DVA averages only 933 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 $185.00 01-19 call last traded $46.80 on 10/02 (now $45.30/$48.00) — try a limit near $46.65. Also watch the $165.00 10-16 call last traded $12.20 on 09/29 (now $13.00/$15.10) — try a limit near $13.00; the $190.00 01-15 call last traded $18.40 on 09/17 (now $9.90/$11.70) — try a limit near $10.80. Most tradeable put: the $180.00 01-15 put last traded $13.40 on 09/28 (now $13.70/$15.70) — try a limit near $13.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$2.90$4.70$3.80$3.95 10/02$3.25–$14.10$3.80358
$180.00Nov 20$10.80$12.40$11.60$11.50 10/02$10.15–$20.20$11.50--
$180.00Dec 18$11.80$14.50$13.15$15.00 09/02$11.55–$22.00$13.15--
$180.00Jan 15$13.40$16.40$14.90$17.04 09/28$13.45–$23.65$14.90--
$180.00Feb 19$17.00$20.10$18.55$19.00 08/27$17.15–$27.15$18.55--
$180.00Apr 16$20.30$23.00$21.65$24.90 08/20$20.05–$29.95$21.65--
$180.00May 21$23.20$26.00$24.60$29.89 08/10$22.95–$33.15$24.60--
$180.00Aug 20$27.80$31.50$29.65$36.00 09/17$27.75–$37.40$29.65--
$180.00Nov 19$31.50$35.50$33.50$33.04 08/31$32.00–$42.00$33.04--
$175.00Oct 16$5.60$6.90$6.25$7.00 10/01$5.15–$17.55$6.25--
$175.00Nov 20$13.40$14.90$14.15$18.62 08/12$12.40–$23.70$14.15--
$175.00Dec 18$14.20$17.60$15.90$16.40 09/25$14.05–$25.15$15.90--
$175.00Jan 15$16.10$18.60$17.35$25.90 09/14$15.55–$26.85$17.35--
$175.00May 21$25.30$28.50$26.90$32.55 09/14$25.20–$35.90$26.90--
$185.00Oct 16$1.30$2.45$1.88$2.33 10/02$1.63–$10.20$1.882.9K
$185.00Nov 20$8.40$10.30$9.35$9.30 10/02$8.05–$17.40$9.30151
$185.00Dec 18$9.70$12.30$11.00$10.90 10/02$9.75–$19.00$10.90--
$185.00Jan 15$11.40$14.10$12.75$13.80 09/01$11.40–$20.80$12.75--
$185.00Apr 16$17.70$20.50$19.10$22.29 09/21$17.70–$27.15$19.10--
$185.00May 21$20.90$23.90$22.40$27.80 09/14$20.65–$30.35$22.40--
$185.00Nov 19$29.00$33.50$31.25$34.09 09/21$29.50–$39.50$31.25--
$185.00Jan 19$45.30$48.00$46.65$46.80 10/02$44.60–$55.00$46.65104
$170.00Oct 16$9.10$10.90$10.00$11.56 09/28$8.20–$22.40$10.00--
$170.00Nov 20$16.10$17.80$16.95$26.40 08/11$15.05–$27.25$16.95--
$170.00Dec 18$17.30$20.00$18.65$17.92 09/24$17.05–$28.35$17.92--
$170.00Jan 15$18.90$21.70$20.30$23.22 08/28$18.35–$30.40$20.30--
$170.00Feb 19$22.50$25.30$23.90$25.10 10/01$21.75–$33.30$23.90--
$170.00May 21$28.20$31.00$29.60$34.10 08/07$27.85–$38.95$29.60--
$170.00Aug 20$32.50$36.00$34.25$39.70 09/17$32.30–$42.95$34.25--
$170.00Nov 19$36.70$40.50$38.60$43.00 08/07$36.60–$47.50$38.60--
$190.00Oct 16$0.35$1.35$0.85$1.38 10/02$0.70–$7.75$0.851.3K
$190.00Nov 20$6.70$8.30$7.50$7.42 10/02$6.55–$14.65$7.42--
$190.00Dec 18$7.70$10.30$9.00$9.00 09/24$8.05–$16.15$9.00--
$190.00Jan 15$9.90$11.70$10.80$18.40 09/17$9.40–$18.15$10.8051
$190.00Feb 19$13.30$15.80$14.55$15.43 10/02$13.20–$21.70$14.55--
$190.00Apr 16$15.70$18.70$17.20$20.50 09/18$15.70–$24.55$17.20--
$190.00May 21$18.40$21.90$20.15$23.58 09/10$18.70–$27.65$20.15--
$190.00Nov 19$27.00$31.00$29.00$28.78 09/01$27.50–$37.00$28.78--
$165.00Oct 16$13.00$15.10$14.05$12.20 09/29$12.15–$26.85$13.0033
$165.00Nov 20$18.90$21.60$20.25$20.30 08/21$18.10–$30.85$20.25--
$165.00Jan 15$21.90$24.70$23.30$31.92 09/14$21.20–$33.45$23.30--
$165.00May 21$30.90$34.00$32.45$40.60 09/14$30.35–$41.90$32.45--
$165.00Nov 19$39.50$43.00$41.25$49.60 09/14$38.75–$50.05$41.25--
$195.00Oct 16$0.30$1.70$1.00$0.55 10/02$0.50–$4.85$0.55--
$195.00Nov 20$4.40$6.70$5.55$6.20 10/02$5.35–$12.50$5.55--
$195.00Dec 18$6.10$9.40$7.75$8.70 09/03$6.30–$13.75$7.75--
$195.00Jan 15$7.80$10.30$9.05$12.10 08/18$7.85–$15.70$9.05--
$195.00Feb 19$11.00$14.00$12.50$13.00 09/30$11.60–$19.10$12.50--
$195.00May 21$17.00$20.00$18.50$21.10 09/21$16.80–$25.05$18.50--
$195.00Aug 20$21.00$25.50$23.25$27.72 09/14$21.50–$29.85$23.25--
$195.00Jan 19$41.10$44.00$42.55$42.10 10/01$40.25–$50.75$42.10--
$160.00Oct 16$17.40$20.40$18.90$16.30 09/24$16.00–$32.15$17.40--
$160.00Dec 18$23.70$26.90$25.30$26.63 09/02$23.05–$36.20$25.30--
$160.00May 21$33.90$36.60$35.25$36.60 08/18$33.20–$45.60$35.25--
$160.00Nov 19$42.00$46.00$44.00$47.00 09/17$41.75–$53.25$44.00--
$200.00Oct 16$0.00$0.80$0.40$0.30 10/01$0.30–$3.30$0.30--
$200.00Nov 20$4.10$5.60$4.85$4.55 09/25$4.25–$10.20$4.55--
$200.00Dec 18$4.70$7.90$6.30$10.10 09/14$5.35–$11.75$6.30--
$200.00Jan 15$5.70$8.80$7.25$7.80 10/01$6.80–$13.30$7.25--
$200.00Feb 19$9.30$12.40$10.85$10.15 09/24$9.65–$17.05$10.15--
$200.00Apr 16$11.90$15.00$13.45$16.65 09/09$12.30–$19.65$13.45--
$200.00Aug 20$19.30$23.30$21.30$20.00 09/01$19.95–$27.75$20.00--
$200.00Nov 19$23.50$27.50$25.50$27.00 09/10$23.75–$32.50$25.50--
$200.00Jan 19$39.10$42.00$40.55$41.50 10/02$38.75–$48.50$40.55--
$155.00Oct 16$22.30$25.20$23.75$25.60 08/12$20.80–$36.70$23.75--
$155.00Dec 18$27.60$30.50$29.05$38.59 09/14$26.55–$40.25$29.05--
$155.00Jan 15$28.60$31.40$30.00$29.60 08/20$28.00–$41.75$29.60--
$155.00Aug 20$40.50$44.50$42.50$46.20 09/28$40.30–$52.25$42.50--
$155.00Nov 19$45.00$48.50$46.75$58.00 09/17$44.85–$57.35$46.75--
$150.00Oct 16$27.10$30.10$28.60$28.80 10/02$25.60–$41.70$28.60--
$150.00Nov 20$30.00$32.80$31.40$31.42 08/20$29.30–$43.75$31.40--
$150.00Dec 18$31.30$34.50$32.90$39.00 09/14$30.30–$44.70$32.90--
$150.00Jan 15$32.50$35.20$33.85$32.80 09/24$31.75–$45.35$32.80--
$150.00May 21$40.00$43.10$41.55$52.90 09/15$39.25–$52.50$41.55--
$150.00Nov 19$47.10$51.50$49.30$48.00 09/29$47.65–$59.75$48.00--
$210.00Oct 16$0.00$0.75$0.38$0.15 10/01$0.13–$1.67$0.15--
$210.00Nov 20$2.30$3.70$3.00$2.98 09/24$2.60–$6.85$2.98--
$210.00Dec 18$2.90$5.10$4.00$3.70 09/29$3.60–$8.65$3.70--
$210.00Jan 15$4.10$6.30$5.20$4.90 09/24$4.53–$9.50$4.90--
$210.00Feb 19$6.70$9.70$8.20$10.00 09/21$7.00–$13.40$8.20--
$210.00Apr 16$9.00$12.30$10.65$12.50 09/03$9.55–$15.65$10.65--
$210.00May 21$11.70$15.30$13.50$22.80 08/05$12.20–$18.95$13.50--
$210.00Aug 20$16.30$20.50$18.40$23.30 09/14$16.80–$23.55$18.40--
$210.00Nov 19$19.70$24.00$21.85$21.20 09/03$20.50–$28.25$21.20--
$145.00Oct 16$31.80$35.10$33.45$33.10 10/02$30.50–$46.75$33.10--
$145.00Dec 18$35.70$38.50$37.10$49.60 08/05$34.50–$49.30$37.10--
$145.00May 21$43.40$46.50$44.95$49.73 09/21$42.70–$55.85$44.95--
$145.00Nov 19$51.00$54.50$52.75$51.10 09/01$50.25–$63.25$51.10--
$140.00Oct 16$36.80$40.10$38.45$38.70 10/02$35.25–$51.60$38.45--
$140.00Dec 18$39.90$43.00$41.45$46.48 09/21$38.35–$53.65$41.45--
$140.00Jan 15$40.90$43.50$42.20$54.80 08/05$39.40–$54.65$42.20--
$140.00May 21$47.10$50.00$48.55$51.60 09/11$46.35–$60.10$48.55--
$140.00Nov 19$54.00$58.00$56.00$60.81 09/04$53.60–$66.75$56.00--
$220.00Oct 16$0.00$0.45$0.23$0.05 10/01$0.10–$0.68$0.05--
$220.00Nov 20$1.35$2.15$1.75$2.55 09/28$1.55–$4.15$1.75266
$220.00Dec 18$1.50$3.20$2.35$2.40 09/29$2.20–$5.40$2.3514
$220.00Jan 15$2.55$4.50$3.53$6.20 09/17$3.15–$6.70$3.53--
$220.00Feb 19$4.80$7.50$6.15$6.40 09/30$5.00–$9.70$6.15--
$220.00Apr 16$6.40$9.80$8.10$9.90 09/03$7.45–$12.25$8.10--
$220.00May 21$9.20$12.70$10.95$12.43 08/19$9.95–$15.70$10.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$4.60$6.20$5.40$6.40 10/02$2.35–$8.45$5.40--
$180.00Nov 20$11.50$14.60$13.05$14.75 09/29$8.05–$14.35$13.057
$180.00Dec 18$12.40$14.60$13.50$14.40 10/01$9.60–$15.50$13.50--
$180.00Jan 15$13.70$15.70$14.70$13.40 09/28$10.30–$16.45$13.70162
$180.00Feb 19$16.40$18.80$17.60$19.47 08/12$12.70–$19.15$17.60--
$180.00Apr 16$18.40$20.90$19.65$13.43 09/17$14.75–$21.20$18.40--
$180.00May 21$20.00$23.30$21.65$20.62 08/26$16.60–$23.35$20.62--
$180.00Aug 20$23.60$26.10$24.85$25.08 10/02$19.80–$26.45$24.85--
$180.00Nov 19$25.00$29.50$27.25$25.18 09/03$22.60–$28.65$25.18--
$175.00Oct 16$2.30$3.80$3.05$3.09 10/02$1.43–$5.80$3.0595
$175.00Nov 20$8.90$10.60$9.75$9.50 09/28$6.15–$12.25$9.50--
$175.00Dec 18$9.90$12.10$11.00$11.54 09/25$7.35–$13.15$11.00--
$175.00Jan 15$11.10$13.10$12.10$11.70 09/30$8.50–$13.90$11.70--
$175.00Feb 19$13.50$16.50$15.00$9.80 09/17$10.75–$16.55$13.50--
$175.00May 21$17.40$20.90$19.15$19.52 09/01$14.90–$20.45$19.15--
$175.00Nov 19$22.50$27.00$24.75$25.90 09/24$20.55–$26.15$24.75--
$185.00Oct 16$7.40$9.60$8.50$7.70 09/28$3.80–$12.05$7.70--
$185.00Nov 20$13.40$16.80$15.10$17.29 09/24$10.20–$17.35$15.10--
$185.00Dec 18$15.20$17.40$16.30$10.00 09/15$11.30–$18.50$15.20--
$185.00Jan 15$16.50$18.70$17.60$16.00 09/09$12.70–$19.40$16.50--
$170.00Oct 16$1.05$2.70$1.88$2.49 10/01$0.70–$3.45$1.88--
$170.00Nov 20$7.20$8.50$7.85$7.50 09/28$4.85–$9.35$7.50--
$170.00Dec 18$7.70$9.80$8.75$6.30 09/14$5.55–$10.50$7.70--
$170.00Jan 15$9.00$11.00$10.00$9.20 09/17$6.95–$11.20$9.20--
$170.00Feb 19$11.60$14.30$12.95$15.40 08/06$9.25–$14.10$12.95--
$170.00Aug 20$18.10$22.20$20.15$20.40 09/01$16.25–$21.35$20.15--
$170.00Jan 19$27.50$31.70$29.60$30.40 09/24$26.15–$30.90$29.60--
$190.00Oct 16$11.60$13.70$12.65$9.27 09/18$5.50–$16.25$11.60--
$190.00Nov 20$17.40$20.40$18.90$11.31 09/17$12.45–$20.80$17.40--
$190.00Dec 18$18.30$21.00$19.65$21.40 09/24$13.15–$22.10$19.65--
$190.00Jan 15$19.40$21.90$20.65$20.00 10/01$14.40–$22.95$20.00--
$190.00Feb 19$22.10$25.10$23.60$24.30 08/14$17.15–$25.30$23.60--
$190.00Aug 20$28.60$33.00$30.80$28.40 09/11$24.80–$31.95$28.60--
$190.00Nov 19$30.50$35.00$32.75$32.40 08/26$27.45–$34.50$32.40--
$165.00Oct 16$0.15$1.80$0.98$1.20 09/30$0.40–$2.55$0.98--
$165.00Nov 20$5.20$6.70$5.95$7.00 09/24$3.75–$7.70$5.95--
$165.00Dec 18$5.80$8.10$6.95$4.80 09/15$4.45–$8.35$5.80--
$165.00Jan 15$6.90$9.10$8.00$7.60 09/03$5.30–$9.45$7.60--
$165.00Feb 19$9.50$12.10$10.80$9.80 09/09$7.65–$12.25$9.80--
$165.00May 21$13.40$16.30$14.85$15.50 08/06$11.40–$15.90$14.85--
$165.00Aug 20$16.40$19.90$18.15$14.20 09/15$14.25–$18.90$16.40--
$195.00Oct 16$16.30$18.80$17.55$16.65 08/26$8.85–$20.70$16.65--
$195.00Nov 20$20.90$23.30$22.10$13.60 09/17$14.90–$24.60$20.90--
$195.00Dec 18$21.80$24.10$22.95$17.30 09/15$16.10–$25.45$21.80--
$195.00Jan 15$22.70$25.50$24.10$23.75 09/30$17.20–$26.15$23.75--
$195.00Feb 19$24.90$27.70$26.30$29.70 08/21$19.55–$28.40$26.30--
$195.00May 21$29.00$32.40$30.70$31.32 09/01$24.00–$32.35$30.70--
$195.00Aug 20$31.70$36.00$33.85$32.40 09/02$27.15–$35.55$32.40--
$160.00Oct 16$0.15$0.85$0.50$0.88 09/30$0.35–$1.42$0.50--
$160.00Nov 20$3.20$5.00$4.10$5.55 09/29$2.95–$5.55$4.10--
$160.00Dec 18$4.60$6.40$5.50$6.50 09/29$3.40–$6.65$5.50--
$160.00Jan 15$5.50$7.40$6.45$7.00 08/26$4.75–$7.55$6.45--
$160.00Feb 19$7.70$10.10$8.90$6.51 09/17$6.15–$10.20$7.70--
$160.00May 21$11.40$14.50$12.95$13.98 09/01$9.80–$13.95$12.95--
$160.00Nov 19$16.00$20.30$18.15$18.80 08/06$15.20–$19.40$18.15--
$200.00Oct 16$20.20$23.60$21.90$12.80 08/05$11.95–$25.50$20.20--
$200.00Nov 20$24.70$27.00$25.85$26.00 08/05$18.10–$28.70$25.85--
$200.00Dec 18$25.50$27.90$26.70$21.00 09/14$18.75–$29.70$25.50--
$200.00Jan 15$26.40$28.90$27.65$20.80 09/15$19.90–$29.95$26.40--
$200.00Feb 19$28.40$31.40$29.90$33.00 08/21$22.55–$32.00$29.90--
$200.00Aug 20$34.50$39.00$36.75$36.80 09/01$29.55–$38.50$36.75--
$155.00Oct 16$0.05$0.75$0.40$0.30 09/29$0.33–$1.45$0.30--
$155.00Nov 20$2.00$3.90$2.95$3.09 09/28$2.00–$4.25$2.9541
$155.00Dec 18$3.10$5.10$4.10$3.00 09/14$2.60–$5.65$3.10--
$155.00Jan 15$4.20$6.00$5.10$4.99 10/02$3.40–$6.15$4.99--
$155.00Feb 19$6.30$8.80$7.55$7.80 08/31$5.30–$8.35$7.55--
$155.00May 21$9.60$12.60$11.10$12.40 08/10$8.80–$11.95$11.10--
$150.00Oct 16$0.00$0.65$0.33$0.25 09/28$0.23–$1.18$0.25--
$150.00Nov 20$1.90$2.60$2.25$2.43 10/01$1.60–$3.00$2.25--
$150.00Dec 18$1.95$5.10$3.53$2.55 09/17$2.05–$4.10$2.55--
$150.00Jan 15$3.20$4.80$4.00$3.75 09/28$2.48–$4.55$3.75--
$150.00Feb 19$4.60$6.50$5.55$5.25 09/17$4.25–$6.75$5.25--
$150.00Apr 16$6.40$8.70$7.55$5.90 09/15$5.15–$8.35$6.40--
$150.00May 21$8.10$11.20$9.65$11.10 08/21$7.30–$10.15$9.65--
$210.00Oct 16$30.10$33.40$31.75$27.18 09/17$20.40–$35.30$30.10--
$210.00Nov 20$32.30$35.40$33.85$30.10 08/05$24.60–$36.80$32.30--
$210.00Jan 15$34.00$36.60$35.30$31.20 09/17$26.20–$38.05$34.00--
$210.00Feb 19$35.80$39.00$37.40$30.40 09/14$28.65–$39.70$35.80--
$210.00Nov 19$43.00$47.50$45.25$44.40 08/05$38.15–$47.10$44.40--
$145.00Oct 16$0.00$0.75$0.38$0.20 09/10$0.23–$1.27$0.20--
$145.00Nov 20$1.25$2.20$1.73$1.44 09/17$1.05–$2.60$1.44--
$145.00Dec 18$1.70$3.50$2.60$1.60 09/17$1.45–$3.13$1.70--
$145.00Jan 15$1.70$4.00$2.85$2.88 09/03$2.50–$3.85$2.85--
$145.00Feb 19$3.90$5.80$4.85$5.20 10/01$3.85–$5.75$4.85--
$145.00Apr 16$5.00$7.60$6.30$8.10 08/21$4.35–$6.80$6.30--
$145.00May 21$6.60$9.10$7.85$7.63 08/26$6.20–$8.70$7.63--
$145.00Nov 19$10.50$14.70$12.60$12.68 08/26$10.35–$13.50$12.60--
$140.00Oct 16$0.00$0.65$0.33$0.05 09/21$0.23–$1.20$0.05--
$140.00Nov 20$0.85$1.85$1.35$1.55 09/29$0.90–$2.15$1.35--
$140.00Dec 18$1.20$3.00$2.10$2.88 08/13$1.05–$2.58$2.10--
$140.00Jan 15$1.60$3.60$2.60$2.55 09/29$1.88–$3.13$2.55--
$140.00Feb 19$2.95$4.40$3.68$5.80 08/06$2.78–$4.65$3.6825
$140.00May 21$5.40$7.80$6.60$7.50 08/12$5.05–$7.20$6.60--
$140.00Aug 20$7.50$10.70$9.10$10.30 08/21$7.05–$9.80$9.10--
$140.00Nov 19$9.10$13.10$11.10$9.50 09/14$9.40–$11.85$9.50--
$220.00Oct 16$40.10$43.10$41.60$45.16 09/24$29.40–$45.20$41.60--
$220.00Dec 18$42.20$44.00$43.10$37.10 08/05$33.10–$46.50$42.20--
$220.00Jan 15$42.50$45.40$43.95$35.80 09/14$33.80–$46.65$42.50--
$135.00Oct 16$0.00$0.35$0.18$0.11 09/10$0.18–$1.15$0.11--
$135.00Nov 20$0.40$1.40$0.90$1.50 08/19$0.63–$1.92$0.90--

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 512
Total Puts 86
Put/Call Ratio 0.17
Net Difference 426

Prior's Put/Call Breakdown

Total Calls 369
Total Puts 127
Put/Call Ratio 0.34
Net Difference 242

Prior 7-Day Put/Call Summary

Total Calls 1,578
Total Puts 982
Average Put/Call Ratio 0.69
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