Tour v531
DVA
DAVITA INC
$177.02 +0.14%
$176.00 (-0.58%)🌙
as of 10/08 06:16 PM
(10/7 18:17) ◀
|
Thursday, October 8, 2026 (6:16pm)
January 2026
|
▶ (10/12 18:17)
◀ 10/8 18:16 ▶

Option Volume

Detail
ℹ
Current (10/08) 630
Calls: 314 (50%)
Puts: 316 (50%)
Prior (10/07) 883
Calls: 78 (9%)
Puts: 805 (91%)
Current vs Prior -28.65%
Calls: +302.56% (Calls)
Puts: -60.75% (Puts)
Prior 7-Day Total 3,484
Calls: 1,729 (50%)
Puts: 1,755 (50%)
Prior 7-Day Average 497
Calls: 247 (50%)
Puts: 250 (50%)
Current vs Prior 7-Day Avg +26.58%
Calls: +27.13%
Puts: +26.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $663.9K
Calls: $226.1K (34%)
Puts: $437.8K (66%)
Prior (10/07) $304.6K
Calls: $34.7K (11%)
Puts: $269.9K (89%)
Current vs Prior +117.95%
Calls: +551.22%
Puts: +62.22%
Prior 7-Day Total $3.07M
Calls: $2.26M (74%)
Puts: $802.3K (26%)
Prior 7-Day Average $437.9K
Calls: $323.3K (74%)
Puts: $114.6K (26%)
Current vs Prior 7-Day Avg +51.62%
Calls: -30.06%
Puts: +281.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 1.01
Prior (10/07) 10.32
Current vs Prior -90.25%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -29.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 16,772
Calls: 15,202 (91%)
Puts: 1,570 (9%)
Prior (10/07) 14,868
Calls: 13,252 (89%)
Puts: 1,616 (11%)
Current vs Prior +12.81%
Prior 7-Day Total 68,695
Calls: 57,472 (84%)
Puts: 11,223 (16%)
Prior 7-Day Average 9,813
Calls: 8,210 (84%)
Puts: 1,603 (16%)
Current vs Prior 7-Day Avg +70.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.88% | 14.24%5.88% | 14.24%
Prior 6.51% | 14.82%6.51% | 14.82%
Current vs Prior -9.69% | -3.95%-9.69% | -3.95%
Prior 7-Day Avg 6.91% | 15.11%6.91% | 15.11%
Current vs 7-Day Avg -14.92% | -5.76%-14.92% | -5.76%
Prior 7-Day Eod 6.51% | 14.82%6.51% | 14.82%
Current vs 7-Day Eod -9.69% | -3.95%-9.69% | -3.95%
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

Moderately bearish flow with 66% put dollar volume ($437.8K). Massive premium surge with dollar volume up 118% vs prior. Dollar volume significantly above 7-day average (52% higher). Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.2%, best 7.2%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1641.6044.70$43.157.2%140.97--
$210.00Oct 1631.7034.80$33.259.3%320.90--

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. 6 found (avg delta 0.79, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1611.5013.80$12.6518.2%20.8538
$170.00Oct 167.509.60$8.5524.6%20.7416
$165.00Nov 2018.1020.30$19.2011.5%10.695
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1641.6044.70$43.157.2%140.97--
$210.00Oct 1631.7034.80$33.259.3%320.90--
$180.00Oct 164.906.40$5.6526.5%10.60662

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 436, top 209)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 203.204.60$3.9035.9%960.2533
$185.00Nov 207.709.10$8.4016.7%550.42155
$185.00Oct 160.401.45$0.93112.9%80.192.9K
$190.00Oct 160.201.20$0.70142.9%50.131.4K
$180.00Oct 161.854.60$3.2285.4%40.40366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 162.603.50$3.0529.5%2090.42469
$210.00Oct 1631.7034.80$33.259.3%320.90--
$220.00Oct 1641.6044.70$43.157.2%140.97--
$170.00Nov 207.309.70$8.5028.2%20.3882
$180.00Oct 164.906.40$5.6526.5%10.60662

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.8%, max 2.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Oct 16Nov 2048.9%47.6%2.8%343
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 0.85, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$185.00Nov 20$10.80$9.20$10.8069%0.85$175.80
$170.00$180.00Oct 16$5.33$4.67$5.3374%0.88$175.33
$185.00$190.00Oct 16$0.23$4.77$0.2319%20.74$185.23
$190.00$200.00Nov 20$2.35$7.65$2.3535%3.26$192.35
$185.00$190.00Nov 20$2.15$2.85$2.1542%1.33$187.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$2.60$2.40$2.6060%0.92$177.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.85, avg 0.49)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$2.29$2.29$2.7160%0.85$182.29
$185.00$190.00Nov 20$2.15$2.15$2.8558%0.75$187.15
$190.00$200.00Nov 20$2.35$2.35$7.6565%0.31$192.35
$185.00$190.00Oct 16$0.23$0.23$4.7781%0.05$185.23
BULL PUT (0)
No bull put found

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. 1 found (cheapest 5.01% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$3.22$5.65$8.87$171.13$188.875.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.25% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$175.00Oct 16$0.93$3.05$3.98$171.02$188.98
$190.00$175.00Oct 16$0.70$3.05$3.75$171.25$193.75
$195.00$175.00Oct 16$0.88$3.05$3.93$171.07$198.93
$200.00$175.00Oct 16$1.15$3.05$4.20$170.80$204.20
$180.00$175.00Oct 16$3.22$3.05$6.27$168.73$186.27
$200.00$170.00Nov 20$3.90$8.50$12.40$157.60$212.40
$190.00$170.00Nov 20$6.25$8.50$14.75$155.25$204.75
$185.00$170.00Nov 20$8.40$8.50$16.90$153.10$201.90

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. 3 found (best R:R 54.56, cheapest $0.09)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.09$4.910%54.56
$185.00$190.00$195.00Oct 16$0.41$4.596%11.20
$180.00$185.00$190.00Oct 16$2.06$2.9427%1.43
PUTS (0)
No puts found

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 $-0.45, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Nov 20-$1.55$8.45
$185.00$190.001:2Oct 16-$0.47$4.53
$165.00$170.001:2Oct 16-$4.45$0.55
$190.00$195.001:2Oct 16-$1.06$3.94
$195.00$200.001:2Oct 16-$1.42$3.58
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Oct 16-$0.45$4.55
$210.00$180.001:2Oct 16$21.95$8.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.35%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$7.700.424.5%4.35%8.86%55155
$190.00Nov 20$5.200.357.3%2.94%10.27%2--
$200.00Nov 20$3.200.2513.0%1.81%14.79%9633
$180.00Oct 16$1.850.401.7%1.05%2.73%4366
$185.00Oct 16$0.400.194.5%0.23%4.73%82.9K
$190.00Oct 16$0.200.137.3%0.11%7.45%51.4K

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 $165.00 11-20 call last traded $20.30 on 08/21 (now $18.10/$20.30) — try a limit near $19.20. Also watch the $210.00 11-19 call last traded $21.20 on 09/03 (now $20.10/$23.00) — try a limit near $21.20; the $185.00 11-20 call last traded $9.30 on 10/02 (now $7.70/$9.10) — try a limit near $8.40. Most tradeable put: the $175.00 02-19 put last traded $9.80 on 09/17 (now $14.80/$16.20) — try a limit near $14.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Oct 16$4.00$5.50$4.75$7.00 10/01$4.75–$17.55$4.75--
$175.00Nov 20$11.40$13.70$12.55$18.62 08/12$12.40–$23.70$12.55--
$175.00Dec 18$13.60$16.50$15.05$16.40 09/25$14.05–$25.15$15.05--
$175.00Jan 15$15.20$18.20$16.70$25.90 09/14$15.55–$26.85$16.70--
$175.00May 21$24.60$27.70$26.15$32.55 09/14$25.20–$35.90$26.15--
$180.00Oct 16$1.85$4.60$3.22$3.95 10/02$2.83–$14.10$3.22366
$180.00Nov 20$9.00$12.00$10.50$11.50 10/02$10.15–$20.20$10.50--
$180.00Dec 18$10.90$13.80$12.35$15.00 09/02$11.55–$22.00$12.35--
$180.00Jan 15$12.50$15.40$13.95$17.04 09/28$13.45–$23.65$13.95--
$180.00Feb 19$16.90$19.00$17.95$19.00 08/27$17.15–$27.15$17.95--
$180.00Apr 16$18.90$22.00$20.45$24.90 08/20$20.05–$29.95$20.45--
$180.00May 21$22.30$25.50$23.90$29.89 08/10$22.95–$33.15$23.90--
$180.00Aug 20$26.50$30.50$28.50$36.00 09/17$27.75–$37.40$28.50--
$180.00Nov 19$31.30$34.50$32.90$33.04 08/31$32.00–$42.00$32.90--
$170.00Oct 16$7.50$9.60$8.55$11.56 09/28$8.20–$22.40$8.5516
$170.00Nov 20$14.90$17.50$16.20$26.40 08/11$15.05–$27.25$16.20--
$170.00Dec 18$16.10$19.10$17.60$17.92 09/24$17.05–$28.35$17.60--
$170.00Jan 15$17.90$20.90$19.40$23.22 08/28$18.35–$30.40$19.40--
$170.00Feb 19$21.60$24.00$22.80$25.10 10/01$21.75–$33.30$22.80--
$170.00May 21$27.20$30.00$28.60$34.10 08/07$27.85–$38.95$28.60--
$170.00Aug 20$32.20$35.00$33.60$39.70 09/17$32.30–$42.95$33.60--
$170.00Nov 19$36.00$38.90$37.45$43.00 08/07$36.60–$47.50$37.45--
$185.00Oct 16$0.40$1.45$0.93$2.33 10/02$0.93–$10.20$0.932.9K
$185.00Nov 20$7.70$9.10$8.40$9.30 10/02$8.05–$17.40$8.40155
$185.00Dec 18$8.50$12.00$10.25$10.90 10/02$9.75–$19.00$10.25--
$185.00Jan 15$10.30$13.30$11.80$13.80 09/01$11.40–$20.80$11.809
$185.00Apr 16$16.90$20.00$18.45$22.29 09/21$17.70–$27.15$18.45--
$185.00May 21$19.90$23.00$21.45$27.80 09/14$20.65–$30.35$21.45--
$185.00Nov 19$29.00$32.00$30.50$34.09 09/21$29.50–$39.50$30.50--
$185.00Jan 19$43.60$47.00$45.30$46.80 10/02$44.60–$55.00$45.30--
$165.00Oct 16$11.50$13.80$12.65$12.20 09/29$12.15–$26.85$12.2038
$165.00Nov 20$18.10$20.30$19.20$20.30 08/21$18.10–$30.85$19.205
$165.00Jan 15$21.10$23.90$22.50$31.92 09/14$21.20–$33.45$22.50--
$165.00May 21$29.60$33.00$31.30$40.60 09/14$30.35–$41.90$31.30--
$165.00Nov 19$38.60$42.00$40.30$49.60 09/14$38.75–$50.05$40.30--
$190.00Oct 16$0.20$1.20$0.70$1.38 10/02$0.70–$7.75$0.701.4K
$190.00Nov 20$5.20$7.30$6.25$7.42 10/02$6.25–$14.65$6.25--
$190.00Dec 18$6.70$9.70$8.20$9.00 09/24$8.05–$16.15$8.20--
$190.00Jan 15$9.10$11.30$10.20$18.40 09/17$9.40–$18.15$10.20--
$190.00Feb 19$11.90$14.80$13.35$15.43 10/02$13.20–$21.70$13.35--
$190.00Apr 16$14.80$18.00$16.40$20.50 09/18$15.70–$24.55$16.40--
$190.00May 21$17.60$21.00$19.30$23.58 09/10$18.70–$27.65$19.30--
$190.00Nov 19$26.80$30.00$28.40$28.78 09/01$27.50–$37.00$28.40--
$160.00Oct 16$15.90$18.40$17.15$16.30 09/24$16.00–$32.15$16.30--
$160.00Dec 18$22.70$25.00$23.85$26.63 09/02$23.05–$36.20$23.85--
$160.00May 21$32.70$35.50$34.10$36.60 08/18$33.20–$45.60$34.10--
$160.00Nov 19$40.00$44.50$42.25$47.00 09/17$41.75–$53.25$42.25--
$195.00Oct 16$0.00$1.75$0.88$0.55 10/02$0.50–$4.85$0.553.5K
$195.00Nov 20$3.70$6.30$5.00$6.20 10/02$5.00–$12.50$5.00--
$195.00Dec 18$5.10$8.70$6.90$8.70 09/03$6.30–$13.75$6.90--
$195.00Jan 15$6.60$9.50$8.05$12.10 08/18$7.85–$15.70$8.05--
$195.00Feb 19$9.90$13.20$11.55$13.00 09/30$11.55–$19.10$11.55--
$195.00May 21$16.00$19.40$17.70$21.10 09/21$16.80–$25.05$17.70--
$195.00Aug 20$20.00$24.30$22.15$27.72 09/14$21.50–$29.85$22.15--
$195.00Jan 19$39.90$43.00$41.45$42.10 10/01$40.25–$50.75$41.45--
$155.00Oct 16$20.70$23.60$22.15$25.60 08/12$20.80–$36.70$22.15--
$155.00Dec 18$26.40$29.10$27.75$38.59 09/14$26.55–$40.25$27.75--
$155.00Jan 15$27.50$30.40$28.95$29.60 08/20$28.00–$41.75$28.95--
$155.00Aug 20$39.80$43.50$41.65$46.20 09/28$40.30–$52.25$41.65--
$155.00Nov 19$43.00$47.50$45.25$58.00 09/17$44.85–$57.35$45.25--
$200.00Oct 16$0.00$2.30$1.15$0.30 10/01$0.30–$3.30$0.30--
$200.00Nov 20$3.20$4.60$3.90$4.55 09/25$3.90–$10.20$3.9033
$200.00Dec 18$3.80$7.20$5.50$10.10 09/14$5.35–$11.75$5.50--
$200.00Jan 15$5.20$7.70$6.45$7.80 10/01$6.45–$13.30$6.45--
$200.00Feb 19$8.30$11.50$9.90$10.15 09/24$9.65–$17.05$9.90--
$200.00Apr 16$11.40$14.50$12.95$16.65 09/09$12.30–$19.65$12.95--
$200.00Aug 20$18.20$22.50$20.35$20.00 09/01$19.95–$27.75$20.00--
$200.00Nov 19$23.00$26.50$24.75$27.00 09/10$23.75–$32.50$24.75--
$200.00Jan 19$38.00$41.50$39.75$41.50 10/02$38.75–$48.50$39.75--
$150.00Oct 16$25.70$28.80$27.25$28.80 10/02$25.60–$41.70$27.25--
$150.00Nov 20$28.80$31.80$30.30$31.42 08/20$29.30–$43.75$30.30--
$150.00Dec 18$30.20$33.00$31.60$39.00 09/14$30.30–$44.70$31.60--
$150.00Jan 15$31.40$34.20$32.80$32.80 09/24$31.75–$45.35$32.80--
$150.00May 21$38.70$42.00$40.35$52.90 09/15$39.25–$52.50$40.35--
$150.00Nov 19$46.80$50.50$48.65$48.00 09/29$47.65–$59.75$48.00--
$145.00Oct 16$30.40$33.70$32.05$33.10 10/02$30.50–$46.75$32.05--
$145.00Dec 18$34.30$37.20$35.75$49.60 08/05$34.50–$49.30$35.75--
$145.00May 21$41.90$45.50$43.70$49.73 09/21$42.70–$55.85$43.70--
$145.00Nov 19$49.00$53.50$51.25$51.10 09/01$50.25–$63.25$51.10--
$210.00Oct 16$0.00$1.90$0.95$0.15 10/01$0.13–$1.67$0.15--
$210.00Nov 20$1.95$3.10$2.53$2.98 09/24$2.53–$6.85$2.53--
$210.00Dec 18$2.25$4.70$3.48$3.70 09/29$3.48–$8.65$3.48--
$210.00Jan 15$2.75$5.60$4.18$4.90 09/24$4.18–$9.50$4.18--
$210.00Feb 19$6.70$8.80$7.75$10.00 09/21$7.00–$13.40$7.75--
$210.00Apr 16$8.70$11.50$10.10$12.50 09/03$9.55–$15.65$10.10--
$210.00May 21$11.30$14.80$13.05$22.80 08/05$12.20–$18.95$13.05--
$210.00Aug 20$15.30$19.20$17.25$23.30 09/14$16.80–$23.55$17.25--
$210.00Nov 19$20.10$23.00$21.55$21.20 09/03$20.50–$28.25$21.2015
$140.00Oct 16$35.20$38.50$36.85$38.70 10/02$35.25–$51.60$36.85--
$140.00Dec 18$38.70$41.60$40.15$46.48 09/21$38.35–$53.65$40.15--
$140.00Jan 15$39.50$42.30$40.90$54.80 08/05$39.40–$54.65$40.90--
$140.00May 21$46.00$49.00$47.50$51.60 09/11$46.35–$60.10$47.50--
$140.00Nov 19$52.40$56.50$54.45$60.81 09/04$53.60–$66.75$54.45--
$220.00Oct 16$0.00$0.30$0.15$0.05 10/01$0.10–$0.68$0.05--
$220.00Nov 20$1.05$2.60$1.83$2.55 09/28$1.55–$4.15$1.83--
$220.00Dec 18$1.15$3.20$2.17$2.40 09/29$2.17–$5.40$2.17--
$220.00Jan 15$1.85$3.60$2.73$6.20 09/17$2.73–$6.70$2.73--
$220.00Feb 19$3.70$6.30$5.00$6.40 09/30$5.00–$9.70$5.0028
$220.00Apr 16$6.10$9.50$7.80$9.90 09/03$7.45–$12.25$7.80--
$220.00May 21$8.80$12.30$10.55$12.43 08/19$9.95–$15.70$10.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Oct 16$2.60$3.50$3.05$3.09 10/02$1.43–$5.80$3.05469
$175.00Nov 20$9.00$11.20$10.10$9.50 09/28$6.15–$12.25$9.50--
$175.00Dec 18$10.20$13.20$11.70$11.54 09/25$7.35–$13.15$11.54--
$175.00Jan 15$11.70$14.60$13.15$11.70 09/30$8.50–$13.90$11.70--
$175.00Feb 19$14.80$16.20$15.50$9.80 09/17$10.75–$16.55$14.801
$175.00May 21$18.10$21.60$19.85$19.52 09/01$14.90–$20.45$19.52--
$175.00Nov 19$24.90$27.50$26.20$25.90 09/24$20.55–$26.20$25.90--
$180.00Oct 16$4.90$6.40$5.65$6.40 10/02$2.35–$8.45$5.65662
$180.00Nov 20$11.70$13.60$12.65$14.75 09/29$8.05–$14.35$12.65--
$180.00Dec 18$12.80$16.20$14.50$14.40 10/01$9.60–$15.50$14.40--
$180.00Jan 15$14.00$16.00$15.00$13.40 09/28$10.30–$16.45$14.00162
$180.00Feb 19$17.20$19.80$18.50$19.47 08/12$12.70–$19.15$18.50--
$180.00Apr 16$18.80$21.90$20.35$13.43 09/17$14.75–$21.20$18.80--
$180.00May 21$20.80$24.30$22.55$20.62 08/26$16.60–$23.35$20.80--
$180.00Aug 20$23.40$27.50$25.45$25.08 10/02$19.80–$26.45$25.08--
$180.00Nov 19$26.70$30.00$28.35$25.18 09/03$22.60–$28.65$26.70--
$170.00Oct 16$0.75$3.00$1.88$2.49 10/01$0.70–$3.45$1.88--
$170.00Nov 20$7.30$9.70$8.50$7.50 09/28$4.85–$9.35$7.5082
$170.00Dec 18$8.40$10.40$9.40$6.30 09/14$5.55–$10.50$8.40--
$170.00Jan 15$9.20$11.60$10.40$9.20 09/17$6.95–$11.20$9.20--
$170.00Feb 19$12.60$14.30$13.45$15.40 08/06$9.25–$14.10$13.45--
$170.00Aug 20$18.90$22.50$20.70$20.40 09/01$16.25–$21.35$20.40--
$170.00Jan 19$27.50$32.10$29.80$30.40 09/24$26.15–$30.90$29.80--
$185.00Oct 16$8.00$10.30$9.15$7.70 09/28$3.80–$12.05$8.00--
$185.00Nov 20$14.50$17.70$16.10$17.29 09/24$10.20–$17.35$16.10--
$185.00Dec 18$15.70$18.10$16.90$10.00 09/15$11.30–$18.50$15.70--
$185.00Jan 15$16.90$18.70$17.80$16.00 09/09$12.70–$19.40$16.90--
$165.00Oct 16$0.10$2.20$1.15$1.20 09/30$0.40–$2.55$1.15--
$165.00Nov 20$5.40$7.10$6.25$7.00 09/24$3.75–$7.70$6.25--
$165.00Dec 18$6.20$8.60$7.40$4.80 09/15$4.45–$8.35$6.20--
$165.00Jan 15$7.60$9.60$8.60$7.60 09/03$5.30–$9.45$7.60--
$165.00Feb 19$10.50$13.50$12.00$9.80 09/09$7.65–$12.25$10.50--
$165.00May 21$13.50$17.00$15.25$15.50 08/06$11.40–$15.90$15.25--
$165.00Aug 20$17.10$20.00$18.55$14.20 09/15$14.25–$18.90$17.1040
$190.00Oct 16$12.40$14.90$13.65$9.27 09/18$5.50–$16.25$12.40--
$190.00Nov 20$17.80$20.00$18.90$11.31 09/17$12.45–$20.80$17.80--
$190.00Dec 18$18.90$21.60$20.25$21.40 09/24$13.15–$22.10$20.25--
$190.00Jan 15$20.00$22.20$21.10$20.00 10/01$14.40–$22.95$20.00--
$190.00Feb 19$22.90$24.90$23.90$24.30 08/14$17.15–$25.30$23.90--
$190.00Aug 20$28.80$33.20$31.00$28.40 09/11$24.80–$31.95$28.80--
$190.00Nov 19$31.70$35.50$33.60$32.40 08/26$27.45–$34.50$32.40--
$160.00Oct 16$0.15$0.85$0.50$0.88 09/30$0.35–$1.42$0.50--
$160.00Nov 20$4.00$5.60$4.80$5.55 09/29$2.95–$5.55$4.80--
$160.00Dec 18$3.70$7.10$5.40$6.50 09/29$3.40–$6.65$5.40--
$160.00Jan 15$5.60$8.00$6.80$7.00 08/26$4.75–$7.55$6.8018
$160.00Feb 19$8.70$9.90$9.30$6.51 09/17$6.15–$10.20$8.703
$160.00May 21$11.70$15.00$13.35$13.98 09/01$9.80–$13.95$13.35--
$160.00Nov 19$16.90$20.30$18.60$18.80 08/06$15.20–$19.40$18.60--
$195.00Oct 16$16.50$19.40$17.95$16.65 08/26$8.85–$20.70$16.65--
$195.00Nov 20$21.40$24.00$22.70$13.60 09/17$14.90–$24.60$21.40--
$195.00Dec 18$22.40$24.80$23.60$17.30 09/15$16.10–$25.45$22.40--
$195.00Jan 15$23.40$25.70$24.55$23.75 09/30$17.20–$26.15$23.75--
$195.00Feb 19$25.70$28.60$27.15$29.70 08/21$19.55–$28.40$27.15--
$195.00May 21$29.90$32.90$31.40$31.32 09/01$24.00–$32.35$31.32--
$195.00Aug 20$32.00$36.20$34.10$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$2.70$5.00$3.85$3.09 09/28$2.00–$4.25$3.09--
$155.00Dec 18$3.80$5.40$4.60$3.00 09/14$2.60–$5.65$3.80--
$155.00Jan 15$4.40$6.40$5.40$4.99 10/02$3.40–$6.15$4.99--
$155.00Feb 19$7.00$9.20$8.10$7.80 08/31$5.30–$8.35$7.80--
$155.00May 21$9.50$13.40$11.45$12.40 08/10$8.80–$11.95$11.45--
$200.00Oct 16$21.20$25.00$23.10$12.80 08/05$11.95–$25.50$21.20--
$200.00Nov 20$24.70$27.80$26.25$26.00 08/05$18.10–$28.70$26.00--
$200.00Dec 18$25.50$28.90$27.20$21.00 09/14$18.75–$29.70$25.50--
$200.00Jan 15$27.00$29.40$28.20$20.80 09/15$19.90–$29.95$27.00--
$200.00Feb 19$29.30$31.80$30.55$33.00 08/21$22.55–$32.00$30.55--
$200.00Aug 20$35.30$39.50$37.40$36.80 09/01$29.55–$38.50$36.80--
$150.00Oct 16$0.00$2.25$1.13$0.25 09/28$0.23–$1.18$0.25--
$150.00Nov 20$1.65$3.40$2.53$2.43 10/01$1.60–$3.00$2.43--
$150.00Dec 18$2.20$4.30$3.25$2.55 09/17$2.05–$4.10$2.55--
$150.00Jan 15$3.40$5.00$4.20$3.75 09/28$2.48–$4.55$3.7535
$150.00Feb 19$5.80$7.00$6.40$5.25 09/17$4.25–$6.75$5.8073
$150.00Apr 16$6.20$9.50$7.85$5.90 09/15$5.15–$8.35$6.20--
$150.00May 21$8.20$11.50$9.85$11.10 08/21$7.30–$10.15$9.85--
$145.00Oct 16$0.00$0.75$0.38$0.20 09/10$0.23–$1.20$0.20--
$145.00Nov 20$1.10$2.45$1.78$1.44 09/17$1.05–$2.60$1.44--
$145.00Dec 18$2.10$3.40$2.75$1.60 09/17$1.45–$3.13$2.10--
$145.00Jan 15$2.45$4.00$3.23$2.88 09/03$2.50–$3.85$2.88--
$145.00Feb 19$4.30$6.50$5.40$5.20 10/01$3.85–$5.75$5.20--
$145.00Apr 16$4.60$7.90$6.25$8.10 08/21$4.35–$6.80$6.25--
$145.00May 21$6.80$9.80$8.30$7.63 08/26$6.20–$8.70$7.63--
$145.00Nov 19$10.50$14.90$12.70$12.68 08/26$10.35–$13.50$12.68--
$210.00Oct 16$31.70$34.80$33.25$27.18 09/17$20.40–$35.30$31.70--
$210.00Nov 20$33.70$36.20$34.95$30.10 08/05$24.60–$36.80$33.70--
$210.00Jan 15$34.40$37.00$35.70$31.20 09/17$26.20–$38.05$34.40--
$210.00Feb 19$36.50$39.40$37.95$30.40 09/14$28.65–$39.70$36.50--
$210.00Nov 19$44.00$47.50$45.75$44.40 08/05$38.15–$47.10$44.40--
$140.00Oct 16$0.00$0.65$0.33$0.05 09/21$0.23–$1.20$0.05--
$140.00Nov 20$0.90$1.70$1.30$1.55 09/29$0.90–$2.15$1.30--
$140.00Dec 18$1.55$3.50$2.53$2.88 08/13$1.05–$2.58$2.53--
$140.00Jan 15$1.75$3.30$2.53$2.55 09/29$1.88–$3.13$2.53--
$140.00Feb 19$3.50$4.50$4.00$5.80 08/06$2.78–$4.65$4.0025
$140.00May 21$5.70$8.60$7.15$7.50 08/12$5.05–$7.20$7.15--
$140.00Aug 20$7.30$11.40$9.35$10.30 08/21$7.05–$9.80$9.35--
$140.00Nov 19$10.30$13.10$11.70$9.50 09/14$9.40–$11.85$10.30--
$135.00Oct 16$0.00$0.35$0.18$0.11 09/10$0.18–$1.13$0.11--
$135.00Nov 20$0.25$1.50$0.88$1.50 08/19$0.63–$1.90$0.88--
$220.00Oct 16$41.60$44.70$43.15$45.16 09/24$29.40–$45.20$43.15--
$220.00Dec 18$42.70$45.70$44.20$37.10 08/05$33.10–$46.50$42.70--
$220.00Jan 15$43.10$46.10$44.60$35.80 09/14$33.80–$46.65$43.10--

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 314
Total Puts 316
Put/Call Ratio 1.01
Net Difference -2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,729
Total Puts 1,755
Average Put/Call Ratio 1.43
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