Tour v531
DVA
DAVITA INC
$176.78 -2.01%
$176.00 (-0.44%)🌙
as of 10/07 06:17 PM
(10/6 18:18) ◀
|
Wednesday, October 7, 2026 (6:17pm)
January 2026
|
▶
◀ 10/7 18:17

Option Volume

Detail
ℹ
Current (10/07) 883
Calls: 78 (9%)
Puts: 805 (91%)
Prior (10/06) 212
Calls: 82 (39%)
Puts: 130 (61%)
Current vs Prior +316.51%
Calls: -4.88% (Calls)
Puts: +519.23% (Puts)
Prior 7-Day Total 2,898
Calls: 1,828 (63%)
Puts: 1,070 (37%)
Prior 7-Day Average 414
Calls: 261 (63%)
Puts: 152 (37%)
Current vs Prior 7-Day Avg +113.29%
Calls: -70.13%
Puts: +426.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $304.6K
Calls: $34.7K (11%)
Puts: $269.9K (89%)
Prior (10/06) $319.7K
Calls: $262.9K (82%)
Puts: $56.8K (18%)
Current vs Prior -4.72%
Calls: -86.79%
Puts: +374.95%
Prior 7-Day Total $2.92M
Calls: $2.32M (79%)
Puts: $604.0K (21%)
Prior 7-Day Average $417.6K
Calls: $331.3K (79%)
Puts: $86.3K (21%)
Current vs Prior 7-Day Avg -27.05%
Calls: -89.52%
Puts: +212.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 10.32
Prior (10/06) 1.59
Current vs Prior +550.99%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +1167.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 14,868
Calls: 13,252 (89%)
Puts: 1,616 (11%)
Prior (10/06) 8,607
Calls: 2,335 (27%)
Puts: 6,272 (73%)
Current vs Prior +72.74%
Prior 7-Day Total 62,329
Calls: 52,185 (84%)
Puts: 10,144 (16%)
Prior 7-Day Average 8,904
Calls: 7,455 (84%)
Puts: 1,449 (16%)
Current vs Prior 7-Day Avg +66.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.51% | 14.82%6.51% | 14.82%
Prior 6.24% | 14.83%6.24% | 14.83%
Current vs Prior +4.32% | -0.05%+4.32% | -0.05%
Prior 7-Day Avg 7.06% | 15.14%7.06% | 15.14%
Current vs 7-Day Avg -7.90% | -2.12%-7.90% | -2.12%
Prior 7-Day Eod 6.24% | 14.83%6.24% | 14.83%
Current vs 7-Day Eod +4.32% | -0.05%+4.32% | -0.05%
Sentiment BEARISHBEARISH

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 bearish conviction with 89% of dollar volume in puts ($269.9K) vs calls ($34.7K). Unusually high activity with volume up 317% vs prior - elevated interest. Volume explosion - 113% above 7-day average (883 vs avg 414). Extreme bearish P/C ratio of 10.32 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 2 found (avg delta 0.73, highest 0.85)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1612.1015.00$13.5521.4%10.85--
$180.00Oct 164.707.70$6.2048.4%1260.61--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 843, top 338)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.902.20$1.5583.9%190.242.9K
$190.00Oct 160.051.80$0.93188.2%110.151.3K
$195.00Oct 160.051.20$0.63182.5%70.103.5K
$180.00Oct 161.354.30$2.83104.2%50.39368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 162.254.80$3.5372.2%3380.43216
$170.00Oct 161.003.50$2.25111.1%2360.28737
$180.00Oct 164.707.70$6.2048.4%1260.61--
$160.00Oct 160.002.55$1.27200.8%840.1490
$150.00Nov 201.904.00$2.9571.2%130.1640

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 9.20, avg 5.31)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$0.30$4.70$0.3015%15.67$190.30
$185.00$190.00Oct 16$0.62$4.38$0.6224%7.06$185.62
$180.00$185.00Oct 16$1.28$3.72$1.2839%2.91$181.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$160.00Oct 16$0.98$9.02$0.9828%9.20$169.02
$175.00$170.00Oct 16$1.28$3.72$1.2843%2.91$173.72
$180.00$175.00Oct 16$2.67$2.33$2.6761%0.87$177.33
$175.00$170.00Nov 20$2.45$2.55$2.4544%1.04$172.55
$170.00$150.00Nov 20$5.25$14.75$5.2538%2.81$164.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.36, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$1.28$1.28$3.7261%0.34$181.28
$185.00$190.00Oct 16$0.62$0.62$4.3876%0.14$185.62
$190.00$195.00Oct 16$0.30$0.30$4.7085%0.06$190.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$150.00Nov 20$5.25$5.25$14.7562%0.36$164.75
$175.00$170.00Nov 20$2.45$2.45$2.5556%0.96$172.55
$175.00$170.00Oct 16$1.28$1.28$3.7257%0.34$173.72
$170.00$160.00Oct 16$0.98$0.98$9.0272%0.11$169.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.12, cheapest $7.12)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Oct 16Nov 20$7.1239.0%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.11% of stock, avg 6.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$2.83$6.20$9.03$170.97$189.035.11%
$190.00Oct 16$0.93$13.55$14.48$175.52$204.488.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.07% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$160.00Oct 16$0.63$1.27$1.90$158.10$196.90
$190.00$160.00Oct 16$0.93$1.27$2.20$157.80$192.20
$185.00$160.00Oct 16$1.55$1.27$2.82$157.18$187.82
$195.00$170.00Oct 16$0.63$2.25$2.88$167.12$197.88
$190.00$170.00Oct 16$0.93$2.25$3.18$166.82$193.18
$185.00$170.00Oct 16$1.55$2.25$3.80$166.20$188.80
$180.00$160.00Oct 16$2.83$1.27$4.10$155.90$184.10
$180.00$170.00Oct 16$2.83$2.25$5.08$164.92$185.08
$190.00$175.00Oct 16$0.93$3.53$4.46$170.54$194.46
$195.00$175.00Oct 16$0.63$3.53$4.16$170.84$199.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.15, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/170190/195Oct 16$1.28$8.7257%0.15$168.72$191.28
160/170185/190Oct 16$1.60$8.4048%0.19$168.40$186.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.62, cheapest $0.32)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 16$0.32$4.6814%14.62
$180.00$185.00$190.00Oct 16$0.66$4.3424%6.58
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$1.39$3.6133%2.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.86, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Oct 16-$0.27$4.73
$185.00$190.001:2Oct 16-$0.31$4.69
$190.00$195.001:2Oct 16-$0.33$4.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Oct 16-$0.86$4.14
$170.00$160.001:2Oct 16-$0.29$9.71
$175.00$170.001:2Oct 16-$0.97$4.03
$190.00$180.001:2Oct 16$1.15$8.85
$170.00$150.001:2Nov 20$2.30$17.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.51%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 16$0.900.244.7%0.51%5.16%192.9K
$180.00Oct 16$1.350.391.8%0.76%2.59%5368

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 $38.50/$43.20) — try a limit near $40.85. Also watch the $195.00 02-19 call last traded $13.00 on 09/30 (now $9.80/$13.50) — try a limit near $11.65; the $200.00 02-19 call last traded $10.15 on 09/24 (now $8.20/$11.70) — try a limit near $9.95. Most tradeable put: the $175.00 11-20 put last traded $9.50 on 09/28 (now $8.90/$12.40) — try a limit near $9.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Oct 16$4.50$6.10$5.30$7.00 10/01$5.15–$17.55$5.30--
$175.00Nov 20$11.40$14.80$13.10$18.62 08/12$12.40–$23.70$13.10--
$175.00Dec 18$13.00$16.90$14.95$16.40 09/25$14.05–$25.15$14.95--
$175.00Jan 15$14.80$18.50$16.65$25.90 09/14$15.55–$26.85$16.65--
$175.00May 21$24.20$28.00$26.10$32.55 09/14$25.20–$35.90$26.10--
$180.00Oct 16$1.35$4.30$2.83$3.95 10/02$2.83–$14.10$2.83368
$180.00Nov 20$9.90$11.60$10.75$11.50 10/02$10.15–$20.20$10.75--
$180.00Dec 18$10.90$14.50$12.70$15.00 09/02$11.55–$22.00$12.70--
$180.00Jan 15$12.20$16.00$14.10$17.04 09/28$13.45–$23.65$14.10--
$180.00Feb 19$15.80$19.50$17.65$19.00 08/27$17.15–$27.15$17.65--
$180.00Apr 16$18.70$22.30$20.50$24.90 08/20$20.05–$29.95$20.50--
$180.00May 21$21.70$25.50$23.60$29.89 08/10$22.95–$33.15$23.60--
$180.00Aug 20$26.00$30.50$28.25$36.00 09/17$27.75–$37.40$28.25--
$180.00Nov 19$30.00$35.00$32.50$33.04 08/31$32.00–$42.00$32.50--
$170.00Oct 16$6.80$10.70$8.75$11.56 09/28$8.20–$22.40$8.75--
$170.00Nov 20$14.60$17.50$16.05$26.40 08/11$15.05–$27.25$16.05--
$170.00Dec 18$15.70$19.60$17.65$17.92 09/24$17.05–$28.35$17.65--
$170.00Jan 15$17.40$21.00$19.20$23.22 08/28$18.35–$30.40$19.20--
$170.00Feb 19$21.40$24.50$22.95$25.10 10/01$21.75–$33.30$22.95--
$170.00May 21$26.80$30.50$28.65$34.10 08/07$27.85–$38.95$28.65--
$170.00Aug 20$30.70$35.50$33.10$39.70 09/17$32.30–$42.95$33.10--
$170.00Nov 19$35.00$39.50$37.25$43.00 08/07$36.60–$47.50$37.25--
$185.00Oct 16$0.90$2.20$1.55$2.33 10/02$1.55–$10.20$1.552.9K
$185.00Nov 20$7.00$10.10$8.55$9.30 10/02$8.05–$17.40$8.55--
$185.00Dec 18$8.50$11.90$10.20$10.90 10/02$9.75–$19.00$10.20--
$185.00Jan 15$10.50$14.00$12.25$13.80 09/01$11.40–$20.80$12.25--
$185.00Apr 16$16.60$20.00$18.30$22.29 09/21$17.70–$27.15$18.30--
$185.00May 21$19.50$23.30$21.40$27.80 09/14$20.65–$30.35$21.40--
$185.00Nov 19$27.50$32.50$30.00$34.09 09/21$29.50–$39.50$30.00--
$185.00Jan 19$42.50$47.00$44.75$46.80 10/02$44.60–$55.00$44.75--
$165.00Oct 16$11.10$14.90$13.00$12.20 09/29$12.15–$26.85$12.20--
$165.00Nov 20$17.90$20.60$19.25$20.30 08/21$18.10–$30.85$19.25--
$165.00Jan 15$20.80$24.00$22.40$31.92 09/14$21.20–$33.45$22.40--
$165.00May 21$29.30$33.00$31.15$40.60 09/14$30.35–$41.90$31.15--
$165.00Nov 19$37.50$42.00$39.75$49.60 09/14$38.75–$50.05$39.75--
$190.00Oct 16$0.05$1.80$0.93$1.38 10/02$0.70–$7.75$0.931.3K
$190.00Nov 20$5.30$8.40$6.85$7.42 10/02$6.55–$14.65$6.85--
$190.00Dec 18$6.70$10.10$8.40$9.00 09/24$8.05–$16.15$8.40--
$190.00Jan 15$8.30$12.00$10.15$18.40 09/17$9.40–$18.15$10.15--
$190.00Feb 19$11.50$15.10$13.30$15.43 10/02$13.20–$21.70$13.30--
$190.00Apr 16$14.60$18.00$16.30$20.50 09/18$15.70–$24.55$16.30--
$190.00May 21$17.50$21.50$19.50$23.58 09/10$18.70–$27.65$19.50--
$190.00Nov 19$25.50$30.50$28.00$28.78 09/01$27.50–$37.00$28.00--
$160.00Oct 16$15.70$19.50$17.60$16.30 09/24$16.00–$32.15$16.30--
$160.00Dec 18$22.00$25.20$23.60$26.63 09/02$23.05–$36.20$23.60--
$160.00May 21$32.30$36.00$34.15$36.60 08/18$33.20–$45.60$34.15--
$160.00Nov 19$40.00$45.00$42.50$47.00 09/17$41.75–$53.25$42.50--
$195.00Oct 16$0.05$1.20$0.63$0.55 10/02$0.50–$4.85$0.553.5K
$195.00Nov 20$3.80$7.10$5.45$6.20 10/02$5.35–$12.50$5.45--
$195.00Dec 18$5.40$8.60$7.00$8.70 09/03$6.30–$13.75$7.00--
$195.00Jan 15$6.60$10.50$8.55$12.10 08/18$7.85–$15.70$8.55--
$195.00Feb 19$9.80$13.50$11.65$13.00 09/30$11.60–$19.10$11.65124
$195.00May 21$15.70$19.50$17.60$21.10 09/21$16.80–$25.05$17.60--
$195.00Aug 20$19.50$24.50$22.00$27.72 09/14$21.50–$29.85$22.00--
$195.00Jan 19$38.50$43.20$40.85$42.10 10/01$40.25–$50.75$40.8535
$155.00Oct 16$20.50$24.30$22.40$25.60 08/12$20.80–$36.70$22.40--
$155.00Dec 18$25.40$29.40$27.40$38.59 09/14$26.55–$40.25$27.40--
$155.00Jan 15$26.80$30.80$28.80$29.60 08/20$28.00–$41.75$28.80--
$155.00Aug 20$39.20$43.50$41.35$46.20 09/28$40.30–$52.25$41.35--
$155.00Nov 19$43.00$47.50$45.25$58.00 09/17$44.85–$57.35$45.25--
$200.00Oct 16$0.00$2.45$1.23$0.30 10/01$0.30–$3.30$0.30--
$200.00Nov 20$2.65$6.00$4.33$4.55 09/25$4.25–$10.20$4.33--
$200.00Dec 18$4.10$7.30$5.70$10.10 09/14$5.35–$11.75$5.70--
$200.00Jan 15$5.30$9.00$7.15$7.80 10/01$6.80–$13.30$7.15--
$200.00Feb 19$8.20$11.70$9.95$10.15 09/24$9.65–$17.05$9.9573
$200.00Apr 16$11.20$14.50$12.85$16.65 09/09$12.30–$19.65$12.85--
$200.00Aug 20$18.00$23.00$20.50$20.00 09/01$19.95–$27.75$20.00--
$200.00Nov 19$22.00$26.50$24.25$27.00 09/10$23.75–$32.50$24.25--
$200.00Jan 19$36.50$41.50$39.00$41.50 10/02$38.75–$48.50$39.00--
$150.00Oct 16$25.40$29.20$27.30$28.80 10/02$25.60–$41.70$27.30--
$150.00Nov 20$28.60$32.20$30.40$31.42 08/20$29.30–$43.75$30.40--
$150.00Dec 18$29.30$33.00$31.15$39.00 09/14$30.30–$44.70$31.15--
$150.00Jan 15$30.60$34.50$32.55$32.80 09/24$31.75–$45.35$32.55--
$150.00May 21$38.80$42.00$40.40$52.90 09/15$39.25–$52.50$40.40--
$150.00Nov 19$45.50$50.50$48.00$48.00 09/29$47.65–$59.75$48.00--
$145.00Oct 16$30.30$33.40$31.85$33.10 10/02$30.50–$46.75$31.85--
$145.00Dec 18$33.50$37.50$35.50$49.60 08/05$34.50–$49.30$35.50--
$145.00May 21$42.20$45.50$43.85$49.73 09/21$42.70–$55.85$43.85--
$145.00Nov 19$49.00$54.00$51.50$51.10 09/01$50.25–$63.25$51.10--
$210.00Oct 16$0.00$2.20$1.10$0.15 10/01$0.13–$1.67$0.15--
$210.00Nov 20$1.15$4.30$2.72$2.98 09/24$2.60–$6.85$2.72--
$210.00Dec 18$2.30$4.80$3.55$3.70 09/29$3.55–$8.65$3.55--
$210.00Jan 15$2.65$6.10$4.38$4.90 09/24$4.38–$9.50$4.38--
$210.00Feb 19$5.50$8.80$7.15$10.00 09/21$7.00–$13.40$7.1523
$210.00Apr 16$8.30$11.70$10.00$12.50 09/03$9.55–$15.65$10.00--
$210.00May 21$11.00$14.80$12.90$22.80 08/05$12.20–$18.95$12.90--
$210.00Aug 20$15.00$19.50$17.25$23.30 09/14$16.80–$23.55$17.25--
$210.00Nov 19$18.50$23.50$21.00$21.20 09/03$20.50–$28.25$21.00--
$140.00Oct 16$35.20$38.30$36.75$38.70 10/02$35.25–$51.60$36.75--
$140.00Dec 18$37.90$41.90$39.90$46.48 09/21$38.35–$53.65$39.90--
$140.00Jan 15$38.70$42.70$40.70$54.80 08/05$39.40–$54.65$40.70--
$140.00May 21$45.80$49.00$47.40$51.60 09/11$46.35–$60.10$47.40--
$140.00Nov 19$52.50$57.00$54.75$60.81 09/04$53.60–$66.75$54.75--
$220.00Oct 16$0.00$0.35$0.18$0.05 10/01$0.10–$0.68$0.05--
$220.00Nov 20$0.20$3.60$1.90$2.55 09/28$1.55–$4.15$1.90--
$220.00Dec 18$1.25$4.10$2.68$2.40 09/29$2.20–$5.40$2.40--
$220.00Jan 15$1.80$4.60$3.20$6.20 09/17$3.15–$6.70$3.20--
$220.00Feb 19$3.60$7.20$5.40$6.40 09/30$5.00–$9.70$5.4029
$220.00Apr 16$5.90$9.40$7.65$9.90 09/03$7.45–$12.25$7.65--
$220.00May 21$8.40$12.00$10.20$12.43 08/19$9.95–$15.70$10.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Oct 16$2.25$4.80$3.53$3.09 10/02$1.43–$5.80$3.09216
$175.00Nov 20$8.90$12.40$10.65$9.50 09/28$6.15–$12.25$9.5042
$175.00Dec 18$10.60$12.50$11.55$11.54 09/25$7.35–$13.15$11.54--
$175.00Jan 15$11.30$14.80$13.05$11.70 09/30$8.50–$13.90$11.70--
$175.00Feb 19$13.60$17.60$15.60$9.80 09/17$10.75–$16.55$13.60--
$175.00May 21$17.80$21.60$19.70$19.52 09/01$14.90–$20.45$19.52--
$175.00Nov 19$23.00$27.50$25.25$25.90 09/24$20.55–$26.15$25.25--
$180.00Oct 16$4.70$7.70$6.20$6.40 10/02$2.35–$8.45$6.20--
$180.00Nov 20$11.40$14.80$13.10$14.75 09/29$8.05–$14.35$13.10--
$180.00Dec 18$12.70$16.20$14.45$14.40 10/01$9.60–$15.50$14.40--
$180.00Jan 15$13.80$17.40$15.60$13.40 09/28$10.30–$16.45$13.80--
$180.00Feb 19$16.40$20.40$18.40$19.47 08/12$12.70–$19.15$18.40--
$180.00Apr 16$18.20$21.80$20.00$13.43 09/17$14.75–$21.20$18.20--
$180.00May 21$20.30$24.00$22.15$20.62 08/26$16.60–$23.35$20.62--
$180.00Aug 20$23.00$27.80$25.40$25.08 10/02$19.80–$26.45$25.08--
$180.00Nov 19$25.50$30.50$28.00$25.18 09/03$22.60–$28.65$25.50--
$170.00Oct 16$1.00$3.50$2.25$2.49 10/01$0.70–$3.45$2.25737
$170.00Nov 20$6.70$9.70$8.20$7.50 09/28$4.85–$9.35$7.5081
$170.00Dec 18$7.70$11.20$9.45$6.30 09/14$5.55–$10.50$7.70--
$170.00Jan 15$8.90$12.50$10.70$9.20 09/17$6.95–$11.20$9.20--
$170.00Feb 19$11.30$15.30$13.30$15.40 08/06$9.25–$14.10$13.30--
$170.00Aug 20$18.00$22.70$20.35$20.40 09/01$16.25–$21.35$20.35--
$170.00Jan 19$27.50$32.50$30.00$30.40 09/24$26.15–$30.90$30.00--
$185.00Oct 16$7.80$11.10$9.45$7.70 09/28$3.80–$12.05$7.80--
$185.00Nov 20$14.30$17.90$16.10$17.29 09/24$10.20–$17.35$16.10--
$185.00Dec 18$15.50$19.10$17.30$10.00 09/15$11.30–$18.50$15.50--
$185.00Jan 15$16.70$20.30$18.50$16.00 09/09$12.70–$19.40$16.70--
$165.00Oct 16$0.10$2.35$1.23$1.20 09/30$0.40–$2.55$1.20--
$165.00Nov 20$4.80$8.10$6.45$7.00 09/24$3.75–$7.70$6.45--
$165.00Dec 18$6.40$9.30$7.85$4.80 09/15$4.45–$8.35$6.40--
$165.00Jan 15$6.90$10.40$8.65$7.60 09/03$5.30–$9.45$7.60--
$165.00Feb 19$9.30$13.00$11.15$9.80 09/09$7.65–$12.25$9.80--
$165.00May 21$13.20$17.10$15.15$15.50 08/06$11.40–$15.90$15.15--
$165.00Aug 20$15.70$20.50$18.10$14.20 09/15$14.25–$18.90$15.70--
$190.00Oct 16$12.10$15.00$13.55$9.27 09/18$5.50–$16.25$12.10--
$190.00Nov 20$17.70$20.80$19.25$11.31 09/17$12.45–$20.80$17.70--
$190.00Dec 18$18.80$22.30$20.55$21.40 09/24$13.15–$22.10$20.55--
$190.00Jan 15$19.80$23.40$21.60$20.00 10/01$14.40–$22.95$20.00--
$190.00Feb 19$22.10$25.50$23.80$24.30 08/14$17.15–$25.30$23.80--
$190.00Aug 20$28.50$33.50$31.00$28.40 09/11$24.80–$31.95$28.50--
$190.00Nov 19$31.00$36.00$33.50$32.40 08/26$27.45–$34.50$32.40--
$160.00Oct 16$0.00$2.55$1.27$0.88 09/30$0.35–$1.42$0.8890
$160.00Nov 20$3.40$6.30$4.85$5.55 09/29$2.95–$5.55$4.85--
$160.00Dec 18$4.00$7.70$5.85$6.50 09/29$3.40–$6.65$5.85--
$160.00Jan 15$5.40$8.30$6.85$7.00 08/26$4.75–$7.55$6.85--
$160.00Feb 19$7.80$11.10$9.45$6.51 09/17$6.15–$10.20$7.80--
$160.00May 21$11.30$15.00$13.15$13.98 09/01$9.80–$13.95$13.15--
$160.00Nov 19$16.00$21.00$18.50$18.80 08/06$15.20–$19.40$18.50--
$195.00Oct 16$16.20$20.10$18.15$16.65 08/26$8.85–$20.70$16.65--
$195.00Nov 20$21.30$24.50$22.90$13.60 09/17$14.90–$24.60$21.30--
$195.00Dec 18$22.30$25.80$24.05$17.30 09/15$16.10–$25.45$22.30--
$195.00Jan 15$23.30$26.80$25.05$23.75 09/30$17.20–$26.15$23.75--
$195.00Feb 19$25.50$28.50$27.00$29.70 08/21$19.55–$28.40$27.00--
$195.00May 21$29.20$33.20$31.20$31.32 09/01$24.00–$32.35$31.20--
$195.00Aug 20$31.50$36.50$34.00$32.40 09/02$27.15–$35.55$32.40--
$155.00Oct 16$0.00$1.05$0.53$0.30 09/29$0.25–$1.45$0.30--
$155.00Nov 20$1.90$4.80$3.35$3.09 09/28$2.00–$4.25$3.09--
$155.00Dec 18$2.65$5.80$4.22$3.00 09/14$2.60–$5.65$3.00--
$155.00Jan 15$3.50$7.10$5.30$4.99 10/02$3.40–$6.15$4.99--
$155.00Feb 19$6.20$9.50$7.85$7.80 08/31$5.30–$8.35$7.80--
$155.00May 21$9.40$13.30$11.35$12.40 08/10$8.80–$11.95$11.35--
$200.00Oct 16$21.60$25.20$23.40$12.80 08/05$11.95–$25.50$21.60--
$200.00Nov 20$24.70$28.60$26.65$26.00 08/05$18.10–$28.70$26.00--
$200.00Dec 18$26.00$29.50$27.75$21.00 09/14$18.75–$29.70$26.00--
$200.00Jan 15$26.80$30.20$28.50$20.80 09/15$19.90–$29.95$26.80--
$200.00Feb 19$28.60$31.90$30.25$33.00 08/21$22.55–$32.00$30.25--
$200.00Aug 20$35.00$40.00$37.50$36.80 09/01$29.55–$38.50$36.80--
$150.00Oct 16$0.00$2.20$1.10$0.25 09/28$0.23–$1.18$0.25--
$150.00Nov 20$1.90$4.00$2.95$2.43 10/01$1.60–$3.00$2.4340
$150.00Dec 18$2.05$4.80$3.43$2.55 09/17$2.05–$4.10$2.55--
$150.00Jan 15$3.10$5.80$4.45$3.75 09/28$2.48–$4.55$3.75--
$150.00Feb 19$4.60$8.10$6.35$5.25 09/17$4.25–$6.75$5.25--
$150.00Apr 16$6.10$9.50$7.80$5.90 09/15$5.15–$8.35$6.10--
$150.00May 21$8.00$11.50$9.75$11.10 08/21$7.30–$10.15$9.75--
$145.00Oct 16$0.00$0.75$0.38$0.20 09/10$0.23–$1.20$0.20--
$145.00Nov 20$0.35$3.70$2.03$1.44 09/17$1.05–$2.60$1.44--
$145.00Dec 18$0.95$4.00$2.48$1.60 09/17$1.45–$3.13$1.60--
$145.00Jan 15$1.85$4.30$3.08$2.88 09/03$2.50–$3.85$2.88--
$145.00Feb 19$4.00$6.80$5.40$5.20 10/01$3.85–$5.75$5.20--
$145.00Apr 16$4.90$8.10$6.50$8.10 08/21$4.35–$6.80$6.50--
$145.00May 21$6.60$10.40$8.50$7.63 08/26$6.20–$8.70$7.63--
$145.00Nov 19$10.50$15.20$12.85$12.68 08/26$10.35–$13.50$12.68--
$210.00Oct 16$31.20$35.00$33.10$27.18 09/17$20.40–$35.30$31.20--
$210.00Nov 20$33.10$37.00$35.05$30.10 08/05$24.60–$36.80$33.10--
$210.00Jan 15$34.20$38.20$36.20$31.20 09/17$26.20–$38.05$34.20--
$210.00Feb 19$36.50$39.40$37.95$30.40 09/14$28.65–$39.70$36.50--
$210.00Nov 19$43.50$48.50$46.00$44.40 08/05$38.15–$47.10$44.40--
$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$1.15$3.50$2.33$2.88 08/13$1.05–$2.58$2.33--
$140.00Jan 15$1.00$4.00$2.50$2.55 09/29$1.88–$3.13$2.50--
$140.00Feb 19$3.00$5.20$4.10$5.80 08/06$2.78–$4.65$4.10--
$140.00May 21$5.40$9.00$7.20$7.50 08/12$5.05–$7.20$7.20--
$140.00Aug 20$7.70$11.50$9.60$10.30 08/21$7.05–$9.80$9.60--
$140.00Nov 19$9.10$14.00$11.55$9.50 09/14$9.40–$11.85$9.50--
$135.00Oct 16$0.00$0.35$0.18$0.11 09/10$0.18–$1.13$0.11--
$135.00Nov 20$0.05$1.50$0.78$1.50 08/19$0.63–$1.90$0.78--
$220.00Oct 16$41.20$45.00$43.10$45.16 09/24$29.40–$45.20$43.10--
$220.00Dec 18$42.70$46.50$44.60$37.10 08/05$33.10–$46.50$42.70--
$220.00Jan 15$42.70$46.80$44.75$35.80 09/14$33.80–$46.65$42.70--

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 78
Total Puts 805
Put/Call Ratio 10.32
Net Difference -727

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,828
Total Puts 1,070
Average Put/Call Ratio 0.81
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