Tour v531
DVA
DAVITA INC
$180.40 +0.94%
$179.00 (-0.78%)🌙
as of 10/06 06:18 PM
(10/5 18:18) ◀
|
Tuesday, October 6, 2026 (6:18pm)
January 2026
|
▶ (10/7 18:17)
◀ 10/6 18:18 ▶

Option Volume

Detail
ℹ
Current (10/06) 212
Calls: 82 (39%)
Puts: 130 (61%)
Prior (10/05) 598
Calls: 512 (86%)
Puts: 86 (14%)
Current vs Prior -64.55%
Calls: -83.98% (Calls)
Puts: +51.16% (Puts)
Prior 7-Day Total 2,800
Calls: 1,821 (65%)
Puts: 979 (35%)
Prior 7-Day Average 400
Calls: 260 (65%)
Puts: 139 (35%)
Current vs Prior 7-Day Avg -47.00%
Calls: -68.48%
Puts: -7.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $319.7K
Calls: $262.9K (82%)
Puts: $56.8K (18%)
Prior (10/05) $414.4K
Calls: $380.9K (92%)
Puts: $33.5K (8%)
Current vs Prior -22.85%
Calls: -30.99%
Puts: +69.64%
Prior 7-Day Total $2.67M
Calls: $2.09M (78%)
Puts: $579.5K (22%)
Prior 7-Day Average $381.6K
Calls: $298.8K (78%)
Puts: $82.8K (22%)
Current vs Prior 7-Day Avg -16.22%
Calls: -12.03%
Puts: -31.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 1.59
Prior (10/05) 0.17
Current vs Prior +843.85%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +139.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 8,607
Calls: 2,335 (27%)
Puts: 6,272 (73%)
Prior (10/05) 5,583
Calls: 5,253 (94%)
Puts: 330 (6%)
Current vs Prior +54.16%
Prior 7-Day Total 62,731
Calls: 58,808 (94%)
Puts: 3,923 (6%)
Prior 7-Day Average 8,961
Calls: 8,401 (94%)
Puts: 560 (6%)
Current vs Prior 7-Day Avg -3.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.24% | 14.83%6.24% | 14.83%
Prior 6.52% | 15.22%6.52% | 15.22%
Current vs Prior -4.33% | -2.57%-4.33% | -2.57%
Prior 7-Day Avg 7.30% | 15.27%7.30% | 15.27%
Current vs 7-Day Avg -14.54% | -2.91%-14.54% | -2.91%
Prior 7-Day Eod 6.52% | 15.22%6.52% | 15.22%
Current vs 7-Day Eod -4.33% | -2.57%-4.33% | -2.57%
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 82% of dollar volume in calls ($262.9K) vs puts ($56.8K). Below-average activity with volume down 65% vs prior. Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 844% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.66, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 164.005.00$4.5022.2%30.53--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 169.4011.50$10.4520.1%10.80115
$185.00Oct 166.307.20$6.7513.3%30.64--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 94, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.851.50$1.1855.1%90.201.3K
$180.00Oct 164.005.00$4.5022.2%30.53--
$195.00Oct 160.351.70$1.02132.4%20.15--
$200.00Nov 204.806.00$5.4022.2%20.30--
$210.00Nov 202.904.70$3.8047.4%10.2257
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 161.602.35$1.9837.9%550.29161
$170.00Oct 160.701.20$0.9552.6%70.16--
$160.00Oct 160.151.35$0.75160.0%40.0990
$180.00Oct 163.304.40$3.8528.6%30.47--
$185.00Oct 166.307.20$6.7513.3%30.64--

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. 8 found (best R:R 5.25, avg 9.94)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$1.60$8.40$1.6030%5.25$201.60
$190.00$195.00Oct 16$0.16$4.84$0.1620%30.25$190.16
$180.00$190.00Oct 16$3.32$6.68$3.3253%2.01$183.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$0.18$4.82$0.1816%26.78$169.82
$185.00$180.00Oct 16$2.90$2.10$2.9064%0.72$182.10
$180.00$175.00Oct 16$1.87$3.13$1.8747%1.67$178.13
$175.00$170.00Oct 16$1.03$3.97$1.0329%3.85$173.97
$160.00$155.00Oct 16$0.50$4.50$0.509%9.00$159.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.11, avg 0.20)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$0.16$0.16$4.8480%0.03$190.16
$200.00$210.00Nov 20$1.60$1.60$8.4070%0.19$201.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$0.50$0.50$4.5091%0.11$159.50
$175.00$170.00Oct 16$1.03$1.03$3.9771%0.26$173.97
$180.00$175.00Oct 16$1.87$1.87$3.1353%0.60$178.13
$170.00$165.00Oct 16$0.18$0.18$4.8284%0.04$169.82

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 4.63% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$4.50$3.85$8.35$171.65$188.354.63%
$190.00Oct 16$1.18$10.45$11.63$178.37$201.636.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.99% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$165.00Oct 16$1.02$0.77$1.79$163.21$196.79
$195.00$160.00Oct 16$1.02$0.75$1.77$158.23$196.77
$195.00$170.00Oct 16$1.02$0.95$1.97$168.03$196.97
$190.00$165.00Oct 16$1.18$0.77$1.95$163.05$191.95
$190.00$160.00Oct 16$1.18$0.75$1.93$158.07$191.93
$190.00$170.00Oct 16$1.18$0.95$2.13$167.87$192.13
$190.00$175.00Oct 16$1.18$1.98$3.16$171.84$193.16
$195.00$175.00Oct 16$1.02$1.98$3.00$172.00$198.00
$190.00$180.00Oct 16$1.18$3.85$5.03$174.97$195.03
$195.00$180.00Oct 16$1.02$3.85$4.87$175.13$199.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.15, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160190/195Oct 16$0.66$4.3471%0.15$159.34$190.66
170/175190/195Oct 16$1.19$3.8151%0.31$173.81$191.19
165/170190/195Oct 16$0.34$4.6664%0.07$169.66$190.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 5.25, cheapest $0.16)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.80$4.2033%5.25
$170.00$175.00$180.00Oct 16$0.84$4.1631%4.95
$175.00$180.00$185.00Oct 16$1.03$3.9735%3.85
$160.00$165.00$170.00Oct 16$0.16$4.847%30.25
$165.00$170.00$175.00Oct 16$0.85$4.1518%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.95, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$2.20$7.80
$190.00$195.001:2Oct 16-$0.86$4.14
$180.00$190.001:2Oct 16$2.14$7.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Oct 16-$0.95$4.05
$180.00$175.001:2Oct 16-$0.11$4.89
$190.00$185.001:2Oct 16-$3.05$1.95
$170.00$165.001:2Oct 16-$0.59$4.41
$155.00$150.001:2Oct 16-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.66%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Nov 20$4.800.3010.9%2.66%13.53%2--
$210.00Nov 20$2.900.2216.4%1.61%18.02%157
$190.00Oct 16$0.850.205.3%0.47%5.79%91.3K
$195.00Oct 16$0.350.158.1%0.19%8.29%2--

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 $195.00 01-19 call last traded $42.10 on 10/01 (now $41.80/$45.50) — try a limit near $42.10. Also watch the $195.00 02-19 call last traded $13.00 on 09/30 (now $12.10/$14.70) — try a limit near $13.00; the $220.00 02-19 call last traded $6.40 on 09/30 (now $5.90/$7.20) — try a limit near $6.40. Most tradeable put: the $175.00 12-18 put last traded $11.54 on 09/25 (now $9.50/$10.80) — try a limit near $10.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$4.00$5.00$4.50$3.95 10/02$3.25–$14.10$4.00--
$180.00Nov 20$11.70$14.50$13.10$11.50 10/02$10.15–$20.20$11.70--
$180.00Dec 18$12.90$16.00$14.45$15.00 09/02$11.55–$22.00$14.45--
$180.00Jan 15$14.80$18.00$16.40$17.04 09/28$13.45–$23.65$16.40--
$180.00Feb 19$18.20$21.20$19.70$19.00 08/27$17.15–$27.15$19.00--
$180.00Apr 16$21.00$24.40$22.70$24.90 08/20$20.05–$29.95$22.70--
$180.00May 21$24.50$27.30$25.90$29.89 08/10$22.95–$33.15$25.90--
$180.00Aug 20$29.20$32.50$30.85$36.00 09/17$27.75–$37.40$30.85--
$180.00Nov 19$32.50$37.00$34.75$33.04 08/31$32.00–$42.00$33.04--
$185.00Oct 16$1.90$3.50$2.70$2.33 10/02$1.63–$10.20$2.33--
$185.00Nov 20$9.60$11.30$10.45$9.30 10/02$8.05–$17.40$9.60--
$185.00Dec 18$10.70$13.30$12.00$10.90 10/02$9.75–$19.00$10.90--
$185.00Jan 15$12.30$15.20$13.75$13.80 09/01$11.40–$20.80$13.75--
$185.00Apr 16$18.80$22.00$20.40$22.29 09/21$17.70–$27.15$20.40--
$185.00May 21$22.00$25.00$23.50$27.80 09/14$20.65–$30.35$23.50--
$185.00Nov 19$30.50$34.50$32.50$34.09 09/21$29.50–$39.50$32.50--
$185.00Jan 19$45.50$49.40$47.45$46.80 10/02$44.60–$55.00$46.80--
$175.00Oct 16$7.10$8.20$7.65$7.00 10/01$5.15–$17.55$7.10--
$175.00Nov 20$14.60$16.20$15.40$18.62 08/12$12.40–$23.70$15.40--
$175.00Dec 18$16.30$18.60$17.45$16.40 09/25$14.05–$25.15$16.40--
$175.00Jan 15$17.40$20.30$18.85$25.90 09/14$15.55–$26.85$18.85--
$175.00May 21$26.90$29.70$28.30$32.55 09/14$25.20–$35.90$28.30--
$190.00Oct 16$0.85$1.50$1.18$1.38 10/02$0.70–$7.75$1.181.3K
$190.00Nov 20$7.10$9.30$8.20$7.42 10/02$6.55–$14.65$7.42--
$190.00Dec 18$8.60$11.30$9.95$9.00 09/24$8.05–$16.15$9.00--
$190.00Jan 15$10.70$13.00$11.85$18.40 09/17$9.40–$18.15$11.85--
$190.00Feb 19$14.00$16.70$15.35$15.43 10/02$13.20–$21.70$15.35--
$190.00Apr 16$16.40$19.90$18.15$20.50 09/18$15.70–$24.55$18.15--
$190.00May 21$19.50$22.80$21.15$23.58 09/10$18.70–$27.65$21.15--
$190.00Nov 19$28.00$32.50$30.25$28.78 09/01$27.50–$37.00$28.78--
$170.00Oct 16$10.60$13.00$11.80$11.56 09/28$8.20–$22.40$11.56--
$170.00Nov 20$17.30$19.20$18.25$26.40 08/11$15.05–$27.25$18.25--
$170.00Dec 18$18.00$21.30$19.65$17.92 09/24$17.05–$28.35$18.00--
$170.00Jan 15$20.30$23.40$21.85$23.22 08/28$18.35–$30.40$21.85--
$170.00Feb 19$24.00$26.50$25.25$25.10 10/01$21.75–$33.30$25.10--
$170.00May 21$29.60$32.50$31.05$34.10 08/07$27.85–$38.95$31.05--
$170.00Aug 20$33.70$37.50$35.60$39.70 09/17$32.30–$42.95$35.60--
$170.00Nov 19$38.00$42.00$40.00$43.00 08/07$36.60–$47.50$40.00--
$195.00Oct 16$0.35$1.70$1.02$0.55 10/02$0.50–$4.85$0.55--
$195.00Nov 20$5.90$7.50$6.70$6.20 10/02$5.35–$12.50$6.20--
$195.00Dec 18$6.90$9.50$8.20$8.70 09/03$6.30–$13.75$8.20--
$195.00Jan 15$8.20$11.30$9.75$12.10 08/18$7.85–$15.70$9.75--
$195.00Feb 19$12.10$14.70$13.40$13.00 09/30$11.60–$19.10$13.00124
$195.00May 21$17.70$20.90$19.30$21.10 09/21$16.80–$25.05$19.30--
$195.00Aug 20$22.00$26.50$24.25$27.72 09/14$21.50–$29.85$24.25--
$195.00Jan 19$41.80$45.50$43.65$42.10 10/01$40.25–$50.75$42.1015
$165.00Oct 16$15.00$18.00$16.50$12.20 09/29$12.15–$26.85$15.00--
$165.00Nov 20$20.50$23.10$21.80$20.30 08/21$18.10–$30.85$20.50--
$165.00Jan 15$23.60$26.30$24.95$31.92 09/14$21.20–$33.45$24.95--
$165.00May 21$31.70$35.50$33.60$40.60 09/14$30.35–$41.90$33.60--
$165.00Nov 19$40.00$44.50$42.25$49.60 09/14$38.75–$50.05$42.25--
$200.00Oct 16$0.00$0.90$0.45$0.30 10/01$0.30–$3.30$0.30--
$200.00Nov 20$4.80$6.00$5.40$4.55 09/25$4.25–$10.20$4.80--
$200.00Dec 18$5.40$7.90$6.65$10.10 09/14$5.35–$11.75$6.65--
$200.00Jan 15$6.50$9.50$8.00$7.80 10/01$6.80–$13.30$7.80--
$200.00Feb 19$10.00$12.90$11.45$10.15 09/24$9.65–$17.05$10.15--
$200.00Apr 16$12.70$16.00$14.35$16.65 09/09$12.30–$19.65$14.35--
$200.00Aug 20$20.60$24.20$22.40$20.00 09/01$19.95–$27.75$20.60--
$200.00Nov 19$24.00$28.50$26.25$27.00 09/10$23.75–$32.50$26.25--
$200.00Jan 19$39.90$43.50$41.70$41.50 10/02$38.75–$48.50$41.50--
$160.00Oct 16$19.50$22.40$20.95$16.30 09/24$16.00–$32.15$19.50--
$160.00Dec 18$25.20$28.70$26.95$26.63 09/02$23.05–$36.20$26.63--
$160.00May 21$35.30$38.50$36.90$36.60 08/18$33.20–$45.60$36.60--
$160.00Nov 19$42.70$47.50$45.10$47.00 09/17$41.75–$53.25$45.10--
$155.00Oct 16$24.20$26.70$25.45$25.60 08/12$20.80–$36.70$25.45--
$155.00Dec 18$29.40$32.40$30.90$38.59 09/14$26.55–$40.25$30.90--
$155.00Jan 15$30.80$33.50$32.15$29.60 08/20$28.00–$41.75$30.80--
$155.00Aug 20$41.70$46.00$43.85$46.20 09/28$40.30–$52.25$43.85--
$155.00Nov 19$46.50$50.50$48.50$58.00 09/17$44.85–$57.35$48.50--
$210.00Oct 16$0.00$1.75$0.88$0.15 10/01$0.13–$1.67$0.15--
$210.00Nov 20$2.90$4.70$3.80$2.98 09/24$2.60–$6.85$2.9857
$210.00Dec 18$3.40$5.30$4.35$3.70 09/29$3.60–$8.65$3.70--
$210.00Jan 15$4.30$6.90$5.60$4.90 09/24$4.53–$9.50$4.90--
$210.00Feb 19$7.40$9.90$8.65$10.00 09/21$7.00–$13.40$8.65--
$210.00Apr 16$9.60$13.00$11.30$12.50 09/03$9.55–$15.65$11.30--
$210.00May 21$12.60$15.90$14.25$22.80 08/05$12.20–$18.95$14.25--
$210.00Aug 20$17.10$21.40$19.25$23.30 09/14$16.80–$23.55$19.25--
$210.00Nov 19$21.10$25.00$23.05$21.20 09/03$20.50–$28.25$21.20--
$150.00Oct 16$29.70$32.50$31.10$28.80 10/02$25.60–$41.70$29.70--
$150.00Nov 20$32.00$34.70$33.35$31.42 08/20$29.30–$43.75$32.00--
$150.00Dec 18$33.30$36.00$34.65$39.00 09/14$30.30–$44.70$34.65--
$150.00Jan 15$33.80$37.40$35.60$32.80 09/24$31.75–$45.35$33.80--
$150.00May 21$41.10$45.00$43.05$52.90 09/15$39.25–$52.50$43.05--
$150.00Nov 19$49.50$53.50$51.50$48.00 09/29$47.65–$59.75$49.50--
$145.00Oct 16$34.40$37.30$35.85$33.10 10/02$30.50–$46.75$34.40--
$145.00Dec 18$37.40$40.30$38.85$49.60 08/05$34.50–$49.30$38.85--
$145.00May 21$45.30$48.50$46.90$49.73 09/21$42.70–$55.85$46.90--
$145.00Nov 19$52.00$56.50$54.25$51.10 09/01$50.25–$63.25$52.00--
$220.00Oct 16$0.00$0.45$0.23$0.05 10/01$0.10–$0.68$0.05--
$220.00Nov 20$1.55$2.70$2.13$2.55 09/28$1.55–$4.15$2.13--
$220.00Dec 18$1.95$3.80$2.88$2.40 09/29$2.20–$5.40$2.40--
$220.00Jan 15$2.45$4.80$3.63$6.20 09/17$3.15–$6.70$3.63--
$220.00Feb 19$5.90$7.20$6.55$6.40 09/30$5.00–$9.70$6.4029
$220.00Apr 16$7.20$10.40$8.80$9.90 09/03$7.45–$12.25$8.80--
$220.00May 21$9.90$13.10$11.50$12.43 08/19$9.95–$15.70$11.50--
$140.00Oct 16$39.20$42.60$40.90$38.70 10/02$35.25–$51.60$39.20--
$140.00Dec 18$41.70$44.90$43.30$46.48 09/21$38.35–$53.65$43.30--
$140.00Jan 15$42.70$45.80$44.25$54.80 08/05$39.40–$54.65$44.25--
$140.00May 21$48.60$52.00$50.30$51.60 09/11$46.35–$60.10$50.30--
$140.00Nov 19$56.00$60.00$58.00$60.81 09/04$53.60–$66.75$58.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$3.30$4.40$3.85$6.40 10/02$2.35–$8.45$3.85--
$180.00Nov 20$10.30$13.40$11.85$14.75 09/29$8.05–$14.35$11.85--
$180.00Dec 18$11.30$13.90$12.60$14.40 10/01$9.60–$15.50$12.60--
$180.00Jan 15$12.40$15.00$13.70$13.40 09/28$10.30–$16.45$13.40162
$180.00Feb 19$15.20$17.80$16.50$19.47 08/12$12.70–$19.15$16.50--
$180.00Apr 16$17.00$20.40$18.70$13.43 09/17$14.75–$21.20$17.00--
$180.00May 21$19.20$22.30$20.75$20.62 08/26$16.60–$23.35$20.62--
$180.00Aug 20$22.00$26.20$24.10$25.08 10/02$19.80–$26.45$24.10--
$180.00Nov 19$24.00$28.90$26.45$25.18 09/03$22.60–$28.65$25.18--
$185.00Oct 16$6.30$7.20$6.75$7.70 09/28$3.80–$12.05$6.75--
$185.00Nov 20$12.70$14.60$13.65$17.29 09/24$10.20–$17.35$13.65--
$185.00Dec 18$13.90$16.10$15.00$10.00 09/15$11.30–$18.50$13.90--
$185.00Jan 15$15.10$17.20$16.15$16.00 09/09$12.70–$19.40$16.00--
$175.00Oct 16$1.60$2.35$1.98$3.09 10/02$1.43–$5.80$1.98161
$175.00Nov 20$7.80$9.50$8.65$9.50 09/28$6.15–$12.25$8.65--
$175.00Dec 18$9.50$10.80$10.15$11.54 09/25$7.35–$13.15$10.15317
$175.00Jan 15$10.00$12.80$11.40$11.70 09/30$8.50–$13.90$11.4012
$175.00Feb 19$13.00$15.10$14.05$9.80 09/17$10.75–$16.55$13.00--
$175.00May 21$16.80$19.30$18.05$19.52 09/01$14.90–$20.45$18.055
$175.00Nov 19$22.00$26.50$24.25$25.90 09/24$20.55–$26.15$24.25--
$190.00Oct 16$9.40$11.50$10.45$9.27 09/18$5.50–$16.25$9.40115
$190.00Nov 20$15.70$17.80$16.75$11.31 09/17$12.45–$20.80$15.70--
$190.00Dec 18$16.90$19.70$18.30$21.40 09/24$13.15–$22.10$18.30--
$190.00Jan 15$17.50$21.30$19.40$20.00 10/01$14.40–$22.95$19.40--
$190.00Feb 19$20.40$22.90$21.65$24.30 08/14$17.15–$25.30$21.65--
$190.00Aug 20$27.00$32.00$29.50$28.40 09/11$24.80–$31.95$28.40--
$190.00Nov 19$30.30$34.00$32.15$32.40 08/26$27.45–$34.50$32.15--
$170.00Oct 16$0.70$1.20$0.95$2.49 10/01$0.70–$3.45$0.95--
$170.00Nov 20$5.90$7.70$6.80$7.50 09/28$4.85–$9.35$6.80--
$170.00Dec 18$7.20$8.80$8.00$6.30 09/14$5.55–$10.50$7.20--
$170.00Jan 15$8.00$10.20$9.10$9.20 09/17$6.95–$11.20$9.10--
$170.00Feb 19$10.80$12.90$11.85$15.40 08/06$9.25–$14.10$11.85--
$170.00Aug 20$17.20$21.30$19.25$20.40 09/01$16.25–$21.35$19.25--
$170.00Jan 19$26.50$31.50$29.00$30.40 09/24$26.15–$30.90$29.00--
$195.00Oct 16$13.70$16.10$14.90$16.65 08/26$8.85–$20.70$14.90--
$195.00Nov 20$19.20$21.30$20.25$13.60 09/17$14.90–$24.60$19.20--
$195.00Dec 18$20.10$22.60$21.35$17.30 09/15$16.10–$25.45$20.10--
$195.00Jan 15$20.60$24.10$22.35$23.75 09/30$17.20–$26.15$22.35--
$195.00Feb 19$24.00$26.60$25.30$29.70 08/21$19.55–$28.40$25.30--
$195.00May 21$27.50$30.90$29.20$31.32 09/01$24.00–$32.35$29.20--
$195.00Aug 20$30.00$34.70$32.35$32.40 09/02$27.15–$35.55$32.35--
$165.00Oct 16$0.15$1.40$0.77$1.20 09/30$0.40–$2.55$0.77--
$165.00Nov 20$4.90$5.90$5.40$7.00 09/24$3.75–$7.70$5.40--
$165.00Dec 18$5.40$7.30$6.35$4.80 09/15$4.45–$8.35$5.40--
$165.00Jan 15$6.40$8.40$7.40$7.60 09/03$5.30–$9.45$7.40--
$165.00Feb 19$8.60$11.70$10.15$9.80 09/09$7.65–$12.25$9.80--
$165.00May 21$12.60$15.70$14.15$15.50 08/06$11.40–$15.90$14.15--
$165.00Aug 20$15.50$19.30$17.40$14.20 09/15$14.25–$18.90$15.50--
$200.00Oct 16$17.90$20.80$19.35$12.80 08/05$11.95–$25.50$17.90--
$200.00Nov 20$22.90$25.00$23.95$26.00 08/05$18.10–$28.70$23.95--
$200.00Dec 18$23.60$26.10$24.85$21.00 09/14$18.75–$29.70$23.60--
$200.00Jan 15$23.80$28.00$25.90$20.80 09/15$19.90–$29.95$23.80--
$200.00Feb 19$27.00$29.80$28.40$33.00 08/21$22.55–$32.00$28.40--
$200.00Aug 20$33.00$37.00$35.00$36.80 09/01$29.55–$38.50$35.00--
$160.00Oct 16$0.15$1.35$0.75$0.88 09/30$0.35–$1.42$0.7590
$160.00Nov 20$3.30$4.60$3.95$5.55 09/29$2.95–$5.55$3.95--
$160.00Dec 18$4.10$6.00$5.05$6.50 09/29$3.40–$6.65$5.05--
$160.00Jan 15$5.20$7.00$6.10$7.00 08/26$4.75–$7.55$6.10--
$160.00Feb 19$7.40$9.20$8.30$6.51 09/17$6.15–$10.20$7.40--
$160.00May 21$10.70$13.60$12.15$13.98 09/01$9.80–$13.95$12.15--
$160.00Nov 19$15.80$19.90$17.85$18.80 08/06$15.20–$19.40$17.85--
$155.00Oct 16$0.00$0.50$0.25$0.30 09/29$0.25–$1.45$0.2581
$155.00Nov 20$2.30$4.30$3.30$3.09 09/28$2.00–$4.25$3.09--
$155.00Dec 18$3.10$4.50$3.80$3.00 09/14$2.60–$5.65$3.10--
$155.00Jan 15$3.40$5.50$4.45$4.99 10/02$3.40–$6.15$4.45--
$155.00Feb 19$6.00$8.30$7.15$7.80 08/31$5.30–$8.35$7.15--
$155.00May 21$8.90$11.90$10.40$12.40 08/10$8.80–$11.95$10.40--
$210.00Oct 16$27.70$31.20$29.45$27.18 09/17$20.40–$35.30$27.70--
$210.00Nov 20$30.30$33.30$31.80$30.10 08/05$24.60–$36.80$30.30--
$210.00Jan 15$31.90$35.40$33.65$31.20 09/17$26.20–$38.05$31.90--
$210.00Feb 19$33.70$37.10$35.40$30.40 09/14$28.65–$39.70$33.70--
$210.00Nov 19$41.50$46.10$43.80$44.40 08/05$38.15–$47.10$43.80--
$150.00Oct 16$0.00$0.60$0.30$0.25 09/28$0.23–$1.18$0.2531
$150.00Nov 20$1.60$2.30$1.95$2.43 10/01$1.60–$3.00$1.95--
$150.00Dec 18$1.35$3.60$2.48$2.55 09/17$2.05–$4.10$2.48--
$150.00Jan 15$2.90$4.40$3.65$3.75 09/28$2.48–$4.55$3.65--
$150.00Feb 19$4.70$7.00$5.85$5.25 09/17$4.25–$6.75$5.25--
$150.00Apr 16$5.70$8.40$7.05$5.90 09/15$5.15–$8.35$5.90--
$150.00May 21$7.60$10.60$9.10$11.10 08/21$7.30–$10.15$9.10--
$145.00Oct 16$0.00$0.75$0.38$0.20 09/10$0.23–$1.20$0.20--
$145.00Nov 20$0.15$2.25$1.20$1.44 09/17$1.05–$2.60$1.20--
$145.00Dec 18$1.65$3.20$2.42$1.60 09/17$1.45–$3.13$1.65--
$145.00Jan 15$1.90$4.20$3.05$2.88 09/03$2.50–$3.85$2.88--
$145.00Feb 19$3.90$4.80$4.35$5.20 10/01$3.85–$5.75$4.35122
$145.00Apr 16$4.50$7.50$6.00$8.10 08/21$4.35–$6.80$6.00--
$145.00May 21$6.00$9.00$7.50$7.63 08/26$6.20–$8.70$7.50--
$145.00Nov 19$11.10$14.20$12.65$12.68 08/26$10.35–$13.50$12.65--
$220.00Oct 16$38.30$40.70$39.50$45.16 09/24$29.40–$45.20$39.50--
$220.00Dec 18$39.60$42.70$41.15$37.10 08/05$33.10–$46.50$39.60--
$220.00Jan 15$39.80$43.70$41.75$35.80 09/14$33.80–$46.65$39.80--
$140.00Oct 16$0.00$0.70$0.35$0.05 09/21$0.23–$1.20$0.05--
$140.00Nov 20$0.80$1.70$1.25$1.55 09/29$0.90–$2.15$1.25--
$140.00Dec 18$1.00$2.20$1.60$2.88 08/13$1.05–$2.58$1.60--
$140.00Jan 15$1.50$3.60$2.55$2.55 09/29$1.88–$3.13$2.55--
$140.00Feb 19$3.00$3.90$3.45$5.80 08/06$2.78–$4.65$3.4525
$140.00May 21$5.10$7.70$6.40$7.50 08/12$5.05–$7.20$6.40--
$140.00Aug 20$6.60$10.90$8.75$10.30 08/21$7.05–$9.80$8.75--
$140.00Nov 19$8.50$12.30$10.40$9.50 09/14$9.40–$11.85$9.50--
$135.00Oct 16$0.00$1.35$0.68$0.11 09/10$0.18–$1.13$0.11--
$135.00Nov 20$0.00$1.50$0.75$1.50 08/19$0.63–$1.90$0.75--

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 82
Total Puts 130
Put/Call Ratio 1.59
Net Difference -48

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,821
Total Puts 979
Average Put/Call Ratio 0.66
Ratio Trend Rising

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