Tour v531
DVA
DAVITA INC
$181.78 +1.41%
(10/8 18:16) ◀
|
Monday, October 12, 2026 (6:17pm)
January 2026
|
▶ (10/13 18:17)
◀ 10/12 18:17 ▶

Option Volume

Detail
ℹ
Current (10/12) 216
Calls: 110 (51%)
Puts: 106 (49%)
Prior (10/08) 630
Calls: 314 (50%)
Puts: 316 (50%)
Current vs Prior -65.71%
Calls: -64.97% (Calls)
Puts: -66.46% (Puts)
Prior 7-Day Total 3,786
Calls: 1,796 (47%)
Puts: 1,990 (53%)
Prior 7-Day Average 540
Calls: 256 (47%)
Puts: 284 (53%)
Current vs Prior 7-Day Avg -60.06%
Calls: -57.13%
Puts: -62.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $171.1K
Calls: $138.7K (81%)
Puts: $32.4K (19%)
Prior (10/08) $663.9K
Calls: $226.1K (34%)
Puts: $437.8K (66%)
Current vs Prior -74.23%
Calls: -38.66%
Puts: -92.60%
Prior 7-Day Total $3.53M
Calls: $2.32M (66%)
Puts: $1.21M (34%)
Prior 7-Day Average $504.0K
Calls: $330.8K (66%)
Puts: $173.2K (34%)
Current vs Prior 7-Day Avg -66.06%
Calls: -58.08%
Puts: -81.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.96
Prior (10/08) 1.01
Current vs Prior -4.25%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -36.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12) 6,609
Calls: 5,708 (86%)
Puts: 901 (14%)
Prior (10/08) 16,772
Calls: 15,202 (91%)
Puts: 1,570 (9%)
Current vs Prior -60.60%
Prior 7-Day Total 75,484
Calls: 64,468 (85%)
Puts: 11,016 (15%)
Prior 7-Day Average 10,783
Calls: 9,209 (85%)
Puts: 1,573 (15%)
Current vs Prior 7-Day Avg -38.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.01% | 14.19%5.01% | 14.19%
Prior 5.88% | 14.24%5.88% | 14.24%
Current vs Prior -14.79% | -0.30%-14.79% | -0.30%
Prior 7-Day Avg 6.68% | 14.96%6.68% | 14.96%
Current vs 7-Day Avg -25.07% | -5.14%-25.07% | -5.14%
Prior 7-Day Eod 5.88% | 14.24%5.88% | 14.24%
Current vs 7-Day Eod -14.79% | -0.30%-14.79% | -0.30%
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 81% of dollar volume in calls ($138.7K) vs puts ($32.4K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 66% vs prior. Call-heavy open interest (5,708 calls vs 901 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 4 found (avg delta 0.73, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1615.0018.00$16.5018.2%10.9236
$165.00Nov 2020.6023.10$21.8511.4%60.746
$180.00Oct 162.904.80$3.8549.4%100.57364
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 164.406.10$5.2532.4%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 145, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 161.052.05$1.5564.5%200.323.0K
$180.00Oct 162.904.80$3.8549.4%100.57364
$165.00Nov 2020.6023.10$21.8511.4%60.746
$185.00Nov 209.4010.80$10.1013.9%40.48--
$190.00Oct 160.600.95$0.7745.5%30.171.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 162.203.10$2.6534.0%760.43662
$175.00Oct 160.602.25$1.43115.4%60.25--
$130.00Nov 200.001.50$0.75200.0%60.04--
$150.00Nov 200.902.80$1.85102.7%50.1151
$140.00Oct 160.000.25$0.13192.3%20.01--

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. 9 found (best R:R 0.70, avg 6.90)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$185.00Nov 20$11.75$8.25$11.7574%0.70$176.75
$190.00$200.00Oct 16$0.47$9.53$0.4717%20.28$190.47
$185.00$190.00Oct 16$0.78$4.22$0.7832%5.41$185.78
$180.00$185.00Oct 16$2.30$2.70$2.3057%1.17$182.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$1.22$3.78$1.2243%3.10$178.78
$185.00$180.00Oct 16$2.60$2.40$2.6068%0.92$182.40
$150.00$130.00Nov 20$1.10$18.90$1.1011%17.18$148.90
$175.00$160.00Oct 16$1.25$13.75$1.2525%11.00$173.75
$155.00$150.00Nov 20$1.48$3.52$1.4817%2.38$153.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.42, avg 0.19)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$0.78$0.78$4.2268%0.18$185.78
$190.00$200.00Oct 16$0.47$0.47$9.5383%0.05$190.47
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$1.48$1.48$3.5283%0.42$153.52
$175.00$160.00Oct 16$1.25$1.25$13.7575%0.09$173.75
$150.00$130.00Nov 20$1.10$1.10$18.9089%0.06$148.90
$180.00$175.00Oct 16$1.22$1.22$3.7857%0.32$178.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.55, cheapest $8.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Oct 16Nov 20$8.5541.0%49.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.58% of stock, avg 3.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$3.85$2.65$6.50$173.50$186.503.58%
$185.00Oct 16$1.55$5.25$6.80$178.20$191.803.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.95% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Oct 16$0.30$1.43$1.73$173.27$201.73
$190.00$175.00Oct 16$0.77$1.43$2.20$172.80$192.20
$185.00$175.00Oct 16$1.55$1.43$2.98$172.02$187.98
$190.00$180.00Oct 16$0.77$2.65$3.42$176.58$193.42
$200.00$180.00Oct 16$0.30$2.65$2.95$177.05$202.95
$185.00$180.00Oct 16$1.55$2.65$4.20$175.80$189.20
$185.00$150.00Nov 20$10.10$1.85$11.95$138.05$196.95
$185.00$155.00Nov 20$10.10$3.33$13.43$141.57$198.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.13, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/175190/200Oct 16$1.72$13.2859%0.13$173.28$191.72
160/175185/190Oct 16$2.03$12.9744%0.16$172.97$187.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.62, cheapest $1.38)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$1.52$3.4840%2.29
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$1.38$3.6244%2.62

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 $-0.05, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$185.001:2Nov 20$1.65$18.35
$165.00$180.001:2Oct 16$8.80$6.20
$180.00$185.001:2Oct 16$0.75$4.25
$185.00$190.001:2Oct 16$0.01$4.99
$190.00$200.001:2Oct 16$0.17$9.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Oct 16-$0.05$4.95
$180.00$175.001:2Oct 16-$0.21$4.79
$160.00$140.001:2Oct 16-$0.08$19.92
$155.00$150.001:2Nov 20-$0.37$4.63
$150.00$130.001:2Nov 20$0.35$19.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.17%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$9.400.481.8%5.17%6.94%4--
$185.00Oct 16$1.050.321.8%0.58%2.35%203.0K
$190.00Oct 16$0.600.174.5%0.33%4.85%31.4K

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 $210.00 11-19 call last traded $21.20 on 09/03 (now $22.20/$24.70) — try a limit near $22.20. Also watch the $165.00 11-20 call last traded $20.30 on 08/21 (now $20.60/$23.10) — try a limit near $20.60; the $190.00 01-15 call last traded $18.40 on 09/17 (now $10.10/$11.70) — try a limit near $10.90. Most tradeable put: the $190.00 02-19 put last traded $24.30 on 08/14 (now $20.90/$22.80) — try a limit near $21.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$2.90$4.80$3.85$3.95 10/02$2.83–$14.10$3.85364
$180.00Nov 20$11.70$13.60$12.65$11.50 10/02$10.15–$20.20$11.70--
$180.00Dec 18$12.20$15.70$13.95$15.00 09/02$11.55–$22.00$13.95--
$180.00Jan 15$14.70$17.10$15.90$17.04 09/28$13.45–$23.65$15.90--
$180.00Feb 19$18.60$21.90$20.25$19.00 08/27$17.15–$27.15$19.00--
$180.00Apr 16$21.30$24.50$22.90$24.90 08/20$20.05–$29.95$22.90--
$180.00May 21$24.20$27.50$25.85$29.89 08/10$22.95–$33.15$25.85--
$180.00Aug 20$28.50$32.90$30.70$36.00 09/17$27.75–$37.40$30.70--
$180.00Nov 19$33.00$37.00$35.00$33.04 08/31$32.00–$42.00$33.04--
$185.00Oct 16$1.05$2.05$1.55$2.33 10/02$0.93–$10.20$1.553.0K
$185.00Nov 20$9.40$10.80$10.10$9.30 10/02$8.05–$17.40$9.40--
$185.00Dec 18$9.90$12.80$11.35$10.90 10/02$9.75–$19.00$10.90--
$185.00Jan 15$12.50$14.40$13.45$13.80 09/01$11.40–$20.80$13.45--
$185.00Apr 16$19.00$22.00$20.50$22.29 09/21$17.70–$27.15$20.50--
$185.00May 21$21.80$25.50$23.65$27.80 09/14$20.65–$30.35$23.65--
$185.00Nov 19$30.50$35.00$32.75$34.09 09/21$29.50–$39.50$32.75--
$185.00Jan 19$45.50$49.30$47.40$46.80 10/02$44.60–$55.00$46.80--
$175.00Oct 16$6.30$8.50$7.40$7.00 10/01$4.75–$17.55$7.00--
$175.00Nov 20$13.60$16.40$15.00$18.62 08/12$12.40–$23.70$15.00--
$175.00Dec 18$15.20$18.50$16.85$16.40 09/25$14.05–$25.15$16.40--
$175.00Jan 15$17.50$20.10$18.80$25.90 09/14$15.55–$26.85$18.80--
$175.00May 21$26.80$30.00$28.40$32.55 09/14$25.20–$35.90$28.40--
$190.00Oct 16$0.60$0.95$0.77$1.38 10/02$0.70–$7.75$0.771.4K
$190.00Nov 20$7.10$8.90$8.00$7.42 10/02$6.25–$14.65$7.42--
$190.00Dec 18$7.90$11.10$9.50$9.00 09/24$8.05–$16.15$9.00--
$190.00Jan 15$10.10$11.70$10.90$18.40 09/17$9.40–$18.15$10.9052
$190.00Feb 19$13.70$17.20$15.45$15.43 10/02$13.20–$21.70$15.43--
$190.00Apr 16$16.70$20.00$18.35$20.50 09/18$15.70–$24.55$18.35--
$190.00May 21$19.80$23.50$21.65$23.58 09/10$18.70–$27.65$21.65--
$190.00Nov 19$28.00$33.00$30.50$28.78 09/01$27.50–$37.00$28.78--
$170.00Oct 16$10.70$12.90$11.80$11.56 09/28$8.20–$22.40$11.56--
$170.00Nov 20$16.90$19.70$18.30$26.40 08/11$15.05–$27.25$18.30--
$170.00Dec 18$18.50$21.40$19.95$17.92 09/24$17.05–$28.35$18.50--
$170.00Jan 15$20.40$23.10$21.75$23.22 08/28$18.35–$30.40$21.75--
$170.00Feb 19$24.40$27.00$25.70$25.10 10/01$21.75–$33.30$25.10--
$170.00May 21$29.90$32.90$31.40$34.10 08/07$27.85–$38.95$31.40--
$170.00Aug 20$33.50$38.00$35.75$39.70 09/17$32.30–$42.95$35.75--
$170.00Nov 19$37.50$42.00$39.75$43.00 08/07$36.60–$47.50$39.75--
$195.00Oct 16$0.05$0.40$0.23$0.55 10/02$0.23–$4.85$0.23--
$195.00Nov 20$5.40$7.50$6.45$6.20 10/02$5.00–$12.50$6.20--
$195.00Dec 18$6.20$8.90$7.55$8.70 09/03$6.30–$13.75$7.55--
$195.00Jan 15$8.40$10.00$9.20$12.10 08/18$7.85–$15.70$9.2027
$195.00Feb 19$11.70$15.20$13.45$13.00 09/30$11.55–$19.10$13.00--
$195.00May 21$17.70$21.50$19.60$21.10 09/21$16.80–$25.05$19.60--
$195.00Aug 20$22.00$26.50$24.25$27.72 09/14$21.50–$29.85$24.25--
$195.00Jan 19$41.10$45.50$43.30$42.10 10/01$40.25–$50.75$42.10--
$165.00Oct 16$15.00$18.00$16.50$12.20 09/29$12.15–$26.85$15.0036
$165.00Nov 20$20.60$23.10$21.85$20.30 08/21$18.10–$30.85$20.606
$165.00Jan 15$23.10$26.40$24.75$31.92 09/14$21.20–$33.45$24.75--
$165.00May 21$32.30$35.60$33.95$40.60 09/14$30.35–$41.90$33.95--
$165.00Nov 19$40.60$45.00$42.80$49.60 09/14$38.75–$50.05$42.80--
$200.00Oct 16$0.00$0.60$0.30$0.30 10/01$0.30–$3.30$0.30--
$200.00Nov 20$4.10$5.70$4.90$4.55 09/25$3.90–$10.20$4.55--
$200.00Dec 18$4.70$7.50$6.10$10.10 09/14$5.35–$11.75$6.10--
$200.00Jan 15$6.30$8.30$7.30$7.80 10/01$6.45–$13.30$7.30--
$200.00Feb 19$9.90$13.40$11.65$10.15 09/24$9.65–$17.05$10.15--
$200.00Apr 16$12.90$16.00$14.45$16.65 09/09$12.30–$19.65$14.45--
$200.00Aug 20$20.40$24.50$22.45$20.00 09/01$19.95–$27.75$20.40--
$200.00Nov 19$24.50$28.50$26.50$27.00 09/10$23.75–$32.50$26.50--
$200.00Jan 19$39.50$44.00$41.75$41.50 10/02$38.75–$48.50$41.50--
$160.00Oct 16$19.70$23.20$21.45$16.30 09/24$16.00–$32.15$19.70--
$160.00Dec 18$24.90$28.50$26.70$26.63 09/02$23.05–$36.20$26.63--
$160.00May 21$35.40$38.90$37.15$36.60 08/18$33.20–$45.60$36.60--
$160.00Nov 19$43.50$47.50$45.50$47.00 09/17$41.75–$53.25$45.50--
$155.00Oct 16$24.80$27.70$26.25$25.60 08/12$20.80–$36.70$25.60--
$155.00Dec 18$29.30$32.40$30.85$38.59 09/14$26.55–$40.25$30.85--
$155.00Jan 15$31.00$33.60$32.30$29.60 08/20$28.00–$41.75$31.00--
$155.00Aug 20$42.00$47.00$44.50$46.20 09/28$40.30–$52.25$44.50--
$155.00Nov 19$46.50$50.50$48.50$58.00 09/17$44.85–$57.35$48.50--
$210.00Oct 16$0.00$0.10$0.05$0.15 10/01$0.05–$1.67$0.05--
$210.00Nov 20$2.50$4.00$3.25$2.98 09/24$2.53–$6.85$2.98--
$210.00Dec 18$3.50$4.70$4.10$3.70 09/29$3.48–$8.65$3.70--
$210.00Jan 15$3.50$6.10$4.80$4.90 09/24$4.18–$9.50$4.80--
$210.00Feb 19$6.90$10.40$8.65$10.00 09/21$7.00–$13.40$8.65--
$210.00Apr 16$9.80$13.00$11.40$12.50 09/03$9.55–$15.65$11.40--
$210.00May 21$12.40$16.20$14.30$22.80 08/05$12.20–$18.95$14.30--
$210.00Aug 20$16.70$20.50$18.60$23.30 09/14$16.80–$23.55$18.60--
$210.00Nov 19$22.20$24.70$23.45$21.20 09/03$20.50–$28.25$22.2036
$150.00Oct 16$30.20$32.80$31.50$28.80 10/02$25.60–$41.70$30.20--
$150.00Nov 20$32.70$35.10$33.90$31.42 08/20$29.30–$43.75$32.70--
$150.00Dec 18$33.70$36.50$35.10$39.00 09/14$30.30–$44.70$35.10--
$150.00Jan 15$34.90$37.60$36.25$32.80 09/24$31.75–$45.35$34.90--
$150.00May 21$42.10$45.90$44.00$52.90 09/15$39.25–$52.50$44.00--
$150.00Nov 19$50.00$54.00$52.00$48.00 09/29$47.65–$59.75$50.00--
$145.00Oct 16$35.10$37.80$36.45$33.10 10/02$30.50–$46.75$35.10--
$145.00Dec 18$38.00$40.90$39.45$49.60 08/05$34.50–$49.30$39.45--
$145.00May 21$45.60$49.30$47.45$49.73 09/21$42.70–$55.85$47.45--
$145.00Nov 19$52.50$57.00$54.75$51.10 09/01$50.25–$63.25$52.50--
$220.00Oct 16$0.00$0.20$0.10$0.05 10/01$0.10–$0.68$0.05--
$220.00Nov 20$1.40$3.50$2.45$2.55 09/28$1.55–$4.15$2.45--
$220.00Dec 18$1.45$3.60$2.53$2.40 09/29$2.17–$5.40$2.40--
$220.00Jan 15$1.85$4.70$3.28$6.20 09/17$2.73–$6.70$3.28425
$220.00Feb 19$4.80$8.20$6.50$6.40 09/30$5.00–$9.70$6.40--
$220.00Apr 16$7.20$10.50$8.85$9.90 09/03$7.45–$12.25$8.85--
$220.00May 21$9.70$13.30$11.50$12.43 08/19$9.95–$15.70$11.50--
$140.00Oct 16$40.20$43.00$41.60$38.70 10/02$35.25–$51.60$40.20--
$140.00Dec 18$42.10$45.30$43.70$46.48 09/21$38.35–$53.65$43.70--
$140.00Jan 15$43.00$46.20$44.60$54.80 08/05$39.40–$54.65$44.60--
$140.00May 21$49.30$52.90$51.10$51.60 09/11$46.35–$60.10$51.10--
$140.00Nov 19$56.00$60.50$58.25$60.81 09/04$53.60–$66.75$58.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$2.20$3.10$2.65$6.40 10/02$2.35–$8.45$2.65662
$180.00Nov 20$9.40$11.60$10.50$14.75 09/29$8.05–$14.35$10.50--
$180.00Dec 18$10.30$13.40$11.85$14.40 10/01$9.60–$15.50$11.85--
$180.00Jan 15$11.70$14.00$12.85$13.40 09/28$10.30–$16.45$12.85--
$180.00Feb 19$15.30$17.20$16.25$19.47 08/12$12.70–$19.15$16.2517
$180.00Apr 16$16.60$20.00$18.30$13.43 09/17$14.75–$21.20$16.60--
$180.00May 21$18.50$22.40$20.45$20.62 08/26$16.60–$23.35$20.45--
$180.00Aug 20$21.70$25.50$23.60$25.08 10/02$19.80–$26.45$23.60--
$180.00Nov 19$23.90$28.50$26.20$25.18 09/03$22.60–$28.65$25.18--
$185.00Oct 16$4.40$6.10$5.25$7.70 09/28$3.80–$12.05$5.25--
$185.00Nov 20$12.40$13.90$13.15$17.29 09/24$10.20–$17.35$13.15--
$185.00Dec 18$12.80$16.10$14.45$10.00 09/15$11.30–$18.50$12.80--
$185.00Jan 15$13.90$17.10$15.50$16.00 09/09$12.70–$19.40$15.5029
$175.00Oct 16$0.60$2.25$1.43$3.09 10/02$1.43–$5.80$1.43--
$175.00Nov 20$7.50$9.10$8.30$9.50 09/28$6.15–$12.25$8.30--
$175.00Dec 18$8.10$11.50$9.80$11.54 09/25$7.35–$13.15$9.80--
$175.00Jan 15$9.20$12.40$10.80$11.70 09/30$8.50–$13.90$10.80--
$175.00Feb 19$12.90$15.50$14.20$9.80 09/17$10.75–$16.55$12.90--
$175.00May 21$16.10$20.00$18.05$19.52 09/01$14.90–$20.45$18.05--
$175.00Nov 19$21.60$26.00$23.80$25.90 09/24$20.55–$26.20$23.80--
$190.00Oct 16$8.40$10.50$9.45$9.27 09/18$5.50–$16.25$9.27--
$190.00Nov 20$15.20$16.80$16.00$11.31 09/17$12.45–$20.80$15.20--
$190.00Dec 18$15.80$19.00$17.40$21.40 09/24$13.15–$22.10$17.40--
$190.00Jan 15$16.90$19.70$18.30$20.00 10/01$14.40–$22.95$18.30--
$190.00Feb 19$20.90$22.80$21.85$24.30 08/14$17.15–$25.30$21.8517
$190.00Aug 20$27.20$30.70$28.95$28.40 09/11$24.80–$31.95$28.40--
$190.00Nov 19$29.00$33.50$31.25$32.40 08/26$27.45–$34.50$31.25--
$170.00Oct 16$0.05$0.75$0.40$2.49 10/01$0.40–$3.45$0.40--
$170.00Nov 20$5.70$8.20$6.95$7.50 09/28$4.85–$9.35$6.95--
$170.00Dec 18$6.10$8.60$7.35$6.30 09/14$5.55–$10.50$6.30--
$170.00Jan 15$7.80$9.90$8.85$9.20 09/17$6.95–$11.20$8.85--
$170.00Feb 19$10.20$13.90$12.05$15.40 08/06$9.25–$14.10$12.05--
$170.00Aug 20$16.50$21.00$18.75$20.40 09/01$16.25–$21.35$18.75--
$170.00Jan 19$26.20$31.00$28.60$30.40 09/24$26.15–$30.90$28.60--
$195.00Oct 16$13.00$15.20$14.10$16.65 08/26$8.85–$20.70$14.10--
$195.00Nov 20$18.60$20.30$19.45$13.60 09/17$14.90–$24.60$18.60--
$195.00Dec 18$19.20$21.80$20.50$17.30 09/15$16.10–$25.45$19.20--
$195.00Jan 15$20.30$22.10$21.20$23.75 09/30$17.20–$26.15$21.20--
$195.00Feb 19$23.20$25.80$24.50$29.70 08/21$19.55–$28.40$24.50--
$195.00May 21$27.10$30.80$28.95$31.32 09/01$24.00–$32.35$28.95--
$195.00Aug 20$29.50$34.00$31.75$32.40 09/02$27.15–$35.55$31.75--
$165.00Oct 16$0.10$1.25$0.68$1.20 09/30$0.40–$2.55$0.68--
$165.00Nov 20$4.20$5.70$4.95$7.00 09/24$3.75–$7.70$4.95--
$165.00Dec 18$4.90$7.20$6.05$4.80 09/15$4.45–$8.35$4.90--
$165.00Jan 15$5.80$7.70$6.75$7.60 09/03$5.30–$9.45$6.75--
$165.00Feb 19$8.30$12.00$10.15$9.80 09/09$7.65–$12.25$9.80--
$165.00May 21$12.40$15.50$13.95$15.50 08/06$11.40–$15.90$13.95--
$165.00Aug 20$14.50$19.00$16.75$14.20 09/15$14.25–$18.90$14.50--
$200.00Oct 16$17.20$20.20$18.70$12.80 08/05$11.95–$25.50$17.20--
$200.00Nov 20$22.00$24.70$23.35$26.00 08/05$18.10–$28.70$23.35--
$200.00Dec 18$22.80$25.20$24.00$21.00 09/14$18.75–$29.70$22.80--
$200.00Jan 15$23.70$26.10$24.90$20.80 09/15$19.90–$29.95$23.70--
$200.00Feb 19$26.10$29.90$28.00$33.00 08/21$22.55–$32.00$28.00--
$200.00Aug 20$32.50$37.00$34.75$36.80 09/01$29.55–$38.50$34.75--
$160.00Oct 16$0.00$0.35$0.18$0.88 09/30$0.18–$1.42$0.18--
$160.00Nov 20$3.20$4.40$3.80$5.55 09/29$2.95–$5.55$3.80--
$160.00Dec 18$2.95$6.00$4.47$6.50 09/29$3.40–$6.65$4.47--
$160.00Jan 15$3.90$7.20$5.55$7.00 08/26$4.75–$7.55$5.55--
$160.00Feb 19$7.00$9.60$8.30$6.51 09/17$6.15–$10.20$7.00--
$160.00May 21$10.60$14.00$12.30$13.98 09/01$9.80–$13.95$12.30--
$160.00Nov 19$15.10$19.50$17.30$18.80 08/06$15.20–$19.40$17.30--
$155.00Oct 16$0.00$0.95$0.48$0.30 09/29$0.25–$1.45$0.30--
$155.00Nov 20$2.25$4.40$3.33$3.09 09/28$2.00–$4.25$3.09--
$155.00Dec 18$1.95$4.50$3.23$3.00 09/14$2.60–$5.65$3.00--
$155.00Jan 15$3.50$5.60$4.55$4.99 10/02$3.40–$6.15$4.55--
$155.00Feb 19$5.40$8.50$6.95$7.80 08/31$5.30–$8.35$6.95--
$155.00May 21$8.90$12.00$10.45$12.40 08/10$8.80–$11.95$10.45--
$210.00Oct 16$27.10$30.00$28.55$27.18 09/17$20.40–$35.30$27.18--
$210.00Nov 20$29.60$32.60$31.10$30.10 08/05$24.60–$36.80$30.10--
$210.00Jan 15$31.30$33.60$32.45$31.20 09/17$26.20–$38.05$31.30--
$210.00Feb 19$33.50$36.50$35.00$30.40 09/14$28.65–$39.70$33.50--
$210.00Nov 19$42.00$45.50$43.75$44.40 08/05$38.15–$47.10$43.75--
$150.00Oct 16$0.00$0.75$0.38$0.25 09/28$0.23–$1.18$0.25--
$150.00Nov 20$0.90$2.80$1.85$2.43 10/01$1.60–$3.00$1.8551
$150.00Dec 18$1.90$4.10$3.00$2.55 09/17$2.05–$4.10$2.55--
$150.00Jan 15$2.45$4.70$3.58$3.75 09/28$2.48–$4.55$3.58--
$150.00Feb 19$4.40$7.00$5.70$5.25 09/17$4.25–$6.75$5.25--
$150.00Apr 16$5.70$8.50$7.10$5.90 09/15$5.15–$8.35$5.90--
$150.00May 21$7.40$10.50$8.95$11.10 08/21$7.30–$10.15$8.95--
$145.00Oct 16$0.00$0.75$0.38$0.20 09/10$0.23–$1.20$0.20--
$145.00Nov 20$0.90$3.50$2.20$1.44 09/17$1.05–$2.60$1.44--
$145.00Dec 18$0.95$3.70$2.33$1.60 09/17$1.45–$3.13$1.60--
$145.00Jan 15$1.90$4.10$3.00$2.88 09/03$2.50–$3.85$2.88--
$145.00Feb 19$3.50$5.60$4.55$5.20 10/01$3.85–$5.75$4.55125
$145.00Apr 16$4.60$7.10$5.85$8.10 08/21$4.35–$6.80$5.85--
$145.00May 21$6.10$9.50$7.80$7.63 08/26$6.20–$8.70$7.63--
$145.00Nov 19$10.40$14.50$12.45$12.68 08/26$10.35–$13.50$12.45--
$220.00Oct 16$37.00$39.80$38.40$45.16 09/24$29.40–$45.20$38.40--
$220.00Dec 18$39.30$41.90$40.60$37.10 08/05$33.10–$46.50$39.30--
$220.00Jan 15$39.30$42.50$40.90$35.80 09/14$33.80–$46.65$39.30--
$140.00Oct 16$0.00$0.25$0.13$0.05 09/21$0.13–$1.20$0.05--
$140.00Nov 20$0.75$1.60$1.18$1.55 09/29$0.90–$2.15$1.18--
$140.00Dec 18$0.20$3.50$1.85$2.88 08/13$1.05–$2.58$1.85--
$140.00Jan 15$0.40$3.70$2.05$2.55 09/29$1.88–$3.13$2.05--
$140.00Feb 19$2.75$4.80$3.78$5.80 08/06$2.78–$4.65$3.78--
$140.00May 21$6.00$7.60$6.80$7.50 08/12$5.05–$7.20$6.80--
$140.00Aug 20$6.90$10.50$8.70$10.30 08/21$7.05–$9.80$8.70--
$140.00Nov 19$9.10$13.00$11.05$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$0.00$1.50$0.75$1.50 08/19$0.63–$1.85$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 110
Total Puts 106
Put/Call Ratio 0.96
Net Difference 4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,796
Total Puts 1,990
Average Put/Call Ratio 1.53
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