Tour v531
DVA
DAVITA INC
$182.08 +0.17%
$182.05 (-0.02%)🌙
as of 10/13 06:17 PM
(10/12 18:17) ◀
|
Tuesday, October 13, 2026 (6:17pm)
January 2026
|
▶ (10/14 18:18)
◀ 10/13 18:17 ▶

Option Volume

Detail
ℹ
Current (10/13) 940
Calls: 212 (23%)
Puts: 728 (77%)
Prior (10/12) 216
Calls: 110 (51%)
Puts: 106 (49%)
Current vs Prior +335.19%
Calls: +92.73% (Calls)
Puts: +586.79% (Puts)
Prior 7-Day Total 3,602
Calls: 1,653 (46%)
Puts: 1,949 (54%)
Prior 7-Day Average 514
Calls: 236 (46%)
Puts: 278 (54%)
Current vs Prior 7-Day Avg +82.68%
Calls: -10.22%
Puts: +161.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $667.0K
Calls: $86.3K (13%)
Puts: $580.7K (87%)
Prior (10/12) $171.1K
Calls: $138.7K (81%)
Puts: $32.4K (19%)
Current vs Prior +289.86%
Calls: -37.78%
Puts: +1692.60%
Prior 7-Day Total $3.00M
Calls: $1.85M (62%)
Puts: $1.14M (38%)
Prior 7-Day Average $428.0K
Calls: $264.5K (62%)
Puts: $163.5K (38%)
Current vs Prior 7-Day Avg +55.85%
Calls: -67.38%
Puts: +255.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 3.43
Prior (10/12) 0.96
Current vs Prior +256.35%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg +116.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 6,365
Calls: 5,122 (80%)
Puts: 1,243 (20%)
Prior (10/12) 6,609
Calls: 5,708 (86%)
Puts: 901 (14%)
Current vs Prior -3.69%
Prior 7-Day Total 71,911
Calls: 60,321 (84%)
Puts: 11,590 (16%)
Prior 7-Day Average 10,273
Calls: 8,617 (84%)
Puts: 1,655 (16%)
Current vs Prior 7-Day Avg -38.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.45% | 14.11%4.45% | 14.11%
Prior 5.01% | 14.19%5.01% | 14.19%
Current vs Prior -11.14% | -0.55%-11.14% | -0.55%
Prior 7-Day Avg 6.33% | 14.79%6.33% | 14.79%
Current vs 7-Day Avg -29.72% | -4.56%-29.72% | -4.56%
Prior 7-Day Eod 5.01% | 14.19%5.01% | 14.19%
Current vs 7-Day Eod -11.14% | -0.55%-11.14% | -0.55%
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 bearish conviction with 87% of dollar volume in puts ($580.7K) vs calls ($86.3K). Massive premium surge with dollar volume up 290% vs prior. Dollar volume significantly above 7-day average (56% higher). Unusually high activity with volume up 335% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.73, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 166.909.70$8.3033.7%20.80--
$180.00Oct 163.205.10$4.1545.8%10.66--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 689, top 294)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 161.001.50$1.2540.0%1130.343.0K
$190.00Oct 160.050.75$0.40175.0%190.131.4K
$190.00Nov 207.709.10$8.4016.7%110.43280
$195.00Oct 160.001.40$0.70200.0%30.13--
$175.00Oct 166.909.70$8.3033.7%20.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 161.401.70$1.5519.4%2940.35668
$165.00Nov 203.804.40$4.1014.6%2200.2344
$140.00Nov 200.451.40$0.93102.2%120.0627
$165.00Oct 160.100.40$0.25120.0%60.05129
$175.00Oct 160.052.15$1.10190.9%20.20--

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 10.11, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$1.15$3.85$1.1537%3.35$196.15
$190.00$195.00Nov 20$1.75$3.25$1.7543%1.86$191.75
$185.00$190.00Nov 20$2.30$2.70$2.3050%1.17$187.30
$185.00$190.00Oct 16$0.85$4.15$0.8534%4.88$185.85
$180.00$185.00Oct 16$2.90$2.10$2.9066%0.72$182.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$0.45$4.55$0.4535%10.11$179.55
$175.00$165.00Oct 16$0.85$9.15$0.8520%10.76$174.15
$165.00$150.00Nov 20$2.22$12.78$2.2223%5.76$162.78
$150.00$140.00Nov 20$0.95$9.05$0.9511%9.53$149.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.10, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$0.85$0.85$4.1566%0.20$185.85
$185.00$190.00Nov 20$2.30$2.30$2.7050%0.85$187.30
$190.00$195.00Nov 20$1.75$1.75$3.2557%0.54$191.75
$195.00$200.00Nov 20$1.15$1.15$3.8563%0.30$196.15
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$140.00Nov 20$0.95$0.95$9.0589%0.10$149.05
$165.00$150.00Nov 20$2.22$2.22$12.7877%0.17$162.78
$175.00$165.00Oct 16$0.85$0.85$9.1580%0.09$174.15
$180.00$175.00Oct 16$0.45$0.45$4.5565%0.10$179.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.45, cheapest $9.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Oct 16Nov 20$9.4534.6%50.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.13% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$4.15$1.55$5.70$174.30$185.703.13%
$175.00Oct 16$8.30$1.10$9.40$165.60$184.405.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.36% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$165.00Oct 16$0.40$0.25$0.65$164.35$190.65
$195.00$165.00Oct 16$0.70$0.25$0.95$164.05$195.95
$190.00$175.00Oct 16$0.40$1.10$1.50$173.50$191.50
$195.00$175.00Oct 16$0.70$1.10$1.80$173.20$196.80
$185.00$165.00Oct 16$1.25$0.25$1.50$163.50$186.50
$190.00$180.00Oct 16$0.40$1.55$1.95$178.05$191.95
$185.00$175.00Oct 16$1.25$1.10$2.35$172.65$187.35
$185.00$180.00Oct 16$1.25$1.55$2.80$177.20$187.80
$195.00$180.00Oct 16$0.70$1.55$2.25$177.75$197.25
$200.00$140.00Nov 20$5.50$0.93$6.43$133.57$206.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.35, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180185/190Oct 16$1.30$3.7032%0.35$178.70$186.30
165/175185/190Oct 16$1.70$8.3046%0.20$173.30$186.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 3.00, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$1.25$3.7546%3.00
$180.00$185.00$190.00Oct 16$2.05$2.9553%1.44
$185.00$190.00$195.00Nov 20$0.55$4.4513%8.09
$190.00$195.00$200.00Nov 20$0.60$4.4012%7.33
$185.00$190.00$195.00Oct 16$1.15$3.8520%3.35
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. 10 found (best net $--, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16$0.00$5.00
$190.00$195.001:2Oct 16-$1.00$4.00
$195.00$200.001:2Nov 20-$4.35$0.65
$190.00$195.001:2Nov 20-$4.90$0.10
$180.00$185.001:2Oct 16$1.65$3.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Oct 16-$0.65$4.35
$165.00$150.001:2Nov 20$0.34$14.66
$150.00$140.001:2Nov 20$0.02$9.98
$175.00$165.001:2Oct 16$0.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.33%, avg 3.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$9.700.501.6%5.33%6.93%1196
$190.00Nov 20$7.700.434.3%4.23%8.58%11280
$195.00Nov 20$6.000.377.1%3.30%10.39%2--
$200.00Nov 20$4.600.319.8%2.53%12.37%1--
$185.00Oct 16$1.000.341.6%0.55%2.15%1133.0K

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 $43.60/$46.50) — try a limit near $43.60. Also watch the $190.00 11-19 call last traded $28.78 on 09/01 (now $30.40/$33.00) — try a limit near $30.40; the $190.00 11-20 call last traded $7.42 on 10/02 (now $7.70/$9.10) — try a limit near $7.70. Most tradeable put: the $180.00 02-19 put last traded $19.47 on 08/12 (now $14.40/$16.00) — try a limit near $15.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$3.20$5.10$4.15$3.95 10/02$2.83–$14.10$3.95--
$180.00Nov 20$12.30$14.10$13.20$11.50 10/02$10.15–$20.20$12.30--
$180.00Dec 18$13.90$16.50$15.20$15.00 09/02$11.55–$22.00$15.00--
$180.00Jan 15$15.40$18.00$16.70$17.04 09/28$13.45–$23.65$16.70--
$180.00Feb 19$19.30$22.00$20.65$19.00 08/27$17.15–$27.15$19.30--
$180.00Apr 16$21.60$25.00$23.30$24.90 08/20$20.05–$29.95$23.30--
$180.00May 21$24.50$28.10$26.30$29.89 08/10$22.95–$33.15$26.30--
$180.00Aug 20$29.70$33.50$31.60$36.00 09/17$27.75–$37.40$31.60--
$180.00Nov 19$34.40$38.00$36.20$33.04 08/31$32.00–$42.00$34.40--
$185.00Oct 16$1.00$1.50$1.25$2.33 10/02$0.93–$10.20$1.253.0K
$185.00Nov 20$9.70$11.70$10.70$9.30 10/02$8.05–$17.40$9.70196
$185.00Dec 18$10.80$14.00$12.40$10.90 10/02$9.75–$19.00$10.90--
$185.00Jan 15$12.90$15.30$14.10$13.80 09/01$11.40–$20.80$13.80--
$185.00Apr 16$19.70$22.50$21.10$22.29 09/21$17.70–$27.15$21.10--
$185.00May 21$22.80$25.80$24.30$27.80 09/14$20.65–$30.35$24.30--
$185.00Nov 19$32.10$35.50$33.80$34.09 09/21$29.50–$39.50$33.80--
$185.00Jan 19$46.50$50.50$48.50$46.80 10/02$44.60–$55.00$46.80--
$175.00Oct 16$6.90$9.70$8.30$7.00 10/01$4.75–$17.55$7.00--
$175.00Nov 20$14.80$17.10$15.95$18.62 08/12$12.40–$23.70$15.95--
$175.00Dec 18$15.80$19.30$17.55$16.40 09/25$14.05–$25.15$16.40--
$175.00Jan 15$17.60$21.00$19.30$25.90 09/14$15.55–$26.85$19.30--
$175.00May 21$27.20$30.70$28.95$32.55 09/14$25.20–$35.90$28.95--
$190.00Oct 16$0.05$0.75$0.40$1.38 10/02$0.40–$7.75$0.401.4K
$190.00Nov 20$7.70$9.10$8.40$7.42 10/02$6.25–$14.65$7.70280
$190.00Dec 18$8.60$11.80$10.20$9.00 09/24$8.05–$16.15$9.00--
$190.00Jan 15$10.10$12.30$11.20$18.40 09/17$9.40–$18.15$11.20--
$190.00Feb 19$14.10$17.30$15.70$15.43 10/02$13.20–$21.70$15.43--
$190.00Apr 16$16.90$20.00$18.45$20.50 09/18$15.70–$24.55$18.45--
$190.00May 21$20.60$23.50$22.05$23.58 09/10$18.70–$27.65$22.05--
$190.00Nov 19$30.40$33.00$31.70$28.78 09/01$27.50–$37.00$30.402
$170.00Oct 16$11.70$13.60$12.65$11.56 09/28$8.20–$22.40$11.70--
$170.00Nov 20$18.00$20.30$19.15$26.40 08/11$15.05–$27.25$19.15--
$170.00Dec 18$18.90$21.70$20.30$17.92 09/24$17.05–$28.35$18.90--
$170.00Jan 15$20.50$23.50$22.00$23.22 08/28$18.35–$30.40$22.00--
$170.00Feb 19$24.70$27.50$26.10$25.10 10/01$21.75–$33.30$25.10--
$170.00May 21$30.30$33.40$31.85$34.10 08/07$27.85–$38.95$31.85--
$170.00Aug 20$34.20$38.50$36.35$39.70 09/17$32.30–$42.95$36.35--
$170.00Nov 19$38.80$43.00$40.90$43.00 08/07$36.60–$47.50$40.90--
$195.00Oct 16$0.00$1.40$0.70$0.55 10/02$0.23–$4.85$0.55--
$195.00Nov 20$6.00$7.30$6.65$6.20 10/02$5.00–$12.50$6.20--
$195.00Dec 18$6.60$9.90$8.25$8.70 09/03$6.30–$13.75$8.25--
$195.00Jan 15$7.40$10.00$8.70$12.10 08/18$7.85–$15.70$8.7035
$195.00Feb 19$12.50$15.30$13.90$13.00 09/30$11.55–$19.10$13.00--
$195.00May 21$18.10$21.50$19.80$21.10 09/21$16.80–$25.05$19.80--
$195.00Aug 20$22.40$27.00$24.70$27.72 09/14$21.50–$29.85$24.70--
$195.00Jan 19$43.60$46.50$45.05$42.10 10/01$40.25–$50.75$43.6036
$165.00Oct 16$16.20$19.30$17.75$12.20 09/29$12.15–$26.85$16.20--
$165.00Nov 20$21.50$23.90$22.70$20.30 08/21$18.10–$30.85$21.50--
$165.00Jan 15$24.10$27.00$25.55$31.92 09/14$21.20–$33.45$25.55--
$165.00May 21$33.10$36.40$34.75$40.60 09/14$30.35–$41.90$34.75--
$165.00Nov 19$41.80$45.50$43.65$49.60 09/14$38.75–$50.05$43.65--
$200.00Oct 16$0.00$0.95$0.48$0.30 10/01$0.30–$3.30$0.30--
$200.00Nov 20$4.60$6.40$5.50$4.55 09/25$3.90–$10.20$4.60--
$200.00Dec 18$5.60$8.40$7.00$10.10 09/14$5.35–$11.75$7.00--
$200.00Jan 15$7.30$9.80$8.55$7.80 10/01$6.45–$13.30$7.80--
$200.00Feb 19$9.90$12.20$11.05$10.15 09/24$9.65–$17.05$10.1573
$200.00Apr 16$13.10$16.50$14.80$16.65 09/09$12.30–$19.65$14.80--
$200.00Aug 20$20.80$25.00$22.90$20.00 09/01$19.95–$27.75$20.80--
$200.00Nov 19$24.50$29.00$26.75$27.00 09/10$23.75–$32.50$26.75--
$200.00Jan 19$40.60$44.50$42.55$41.50 10/02$38.75–$48.50$41.50--
$160.00Oct 16$21.50$23.40$22.45$16.30 09/24$16.00–$32.15$21.50--
$160.00Dec 18$26.00$29.20$27.60$26.63 09/02$23.05–$36.20$26.63--
$160.00May 21$35.80$39.50$37.65$36.60 08/18$33.20–$45.60$36.60--
$160.00Nov 19$44.60$48.50$46.55$47.00 09/17$41.75–$53.25$46.55--
$155.00Oct 16$26.30$29.20$27.75$25.60 08/12$20.80–$36.70$26.30--
$155.00Dec 18$30.40$33.30$31.85$38.59 09/14$26.55–$40.25$31.85--
$155.00Jan 15$31.50$34.50$33.00$29.60 08/20$28.00–$41.75$31.50--
$155.00Aug 20$43.20$47.00$45.10$46.20 09/28$40.30–$52.25$45.10--
$155.00Nov 19$47.60$51.50$49.55$58.00 09/17$44.85–$57.35$49.55--
$210.00Oct 16$0.00$0.75$0.38$0.15 10/01$0.05–$1.67$0.15--
$210.00Nov 20$2.35$4.20$3.28$2.98 09/24$2.53–$6.85$2.98--
$210.00Dec 18$3.10$5.50$4.30$3.70 09/29$3.48–$8.65$3.70--
$210.00Jan 15$4.60$5.70$5.15$4.90 09/24$4.18–$9.50$4.90--
$210.00Feb 19$8.10$9.40$8.75$10.00 09/21$7.00–$13.40$8.75--
$210.00Apr 16$9.70$13.00$11.35$12.50 09/03$9.55–$15.65$11.35--
$210.00May 21$12.90$16.30$14.60$22.80 08/05$12.20–$18.95$14.60--
$210.00Aug 20$16.60$21.00$18.80$23.30 09/14$16.80–$23.55$18.80--
$210.00Nov 19$20.50$25.50$23.00$21.20 09/03$20.50–$28.25$21.20--
$150.00Oct 16$30.90$34.30$32.60$28.80 10/02$25.60–$41.70$30.90--
$150.00Nov 20$33.40$36.20$34.80$31.42 08/20$29.30–$43.75$33.40--
$150.00Dec 18$34.50$37.50$36.00$39.00 09/14$30.30–$44.70$36.00--
$150.00Jan 15$35.10$38.80$36.95$32.80 09/24$31.75–$45.35$35.10--
$150.00May 21$42.70$46.00$44.35$52.90 09/15$39.25–$52.50$44.35--
$150.00Nov 19$51.00$54.50$52.75$48.00 09/29$47.65–$59.75$51.00--
$145.00Oct 16$36.00$39.30$37.65$33.10 10/02$30.50–$46.75$36.00--
$145.00Dec 18$39.00$41.90$40.45$49.60 08/05$34.50–$49.30$40.45--
$145.00May 21$46.50$49.50$48.00$49.73 09/21$42.70–$55.85$48.00--
$145.00Nov 19$53.50$58.00$55.75$51.10 09/01$50.25–$63.25$53.50--
$220.00Oct 16$0.00$0.20$0.10$0.05 10/01$0.10–$0.68$0.05--
$220.00Nov 20$1.35$3.10$2.23$2.55 09/28$1.55–$4.15$2.23--
$220.00Dec 18$2.05$3.90$2.97$2.40 09/29$2.17–$5.40$2.40--
$220.00Jan 15$2.40$4.60$3.50$6.20 09/17$2.73–$6.70$3.50--
$220.00Feb 19$4.40$6.90$5.65$6.40 09/30$5.00–$9.70$5.65--
$220.00Apr 16$6.90$10.50$8.70$9.90 09/03$7.45–$12.25$8.70--
$220.00May 21$10.00$13.60$11.80$12.43 08/19$9.95–$15.70$11.80--
$140.00Oct 16$40.90$44.30$42.60$38.70 10/02$35.25–$51.60$40.90--
$140.00Dec 18$43.00$46.60$44.80$46.48 09/21$38.35–$53.65$44.80--
$140.00Jan 15$43.60$47.40$45.50$54.80 08/05$39.40–$54.65$45.50--
$140.00May 21$50.00$53.50$51.75$51.60 09/11$46.35–$60.10$51.60--
$140.00Nov 19$57.00$61.00$59.00$60.81 09/04$53.60–$66.75$59.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$1.40$1.70$1.55$6.40 10/02$1.55–$8.45$1.55668
$180.00Nov 20$9.20$10.90$10.05$14.75 09/29$8.05–$14.35$10.05--
$180.00Dec 18$10.10$12.80$11.45$14.40 10/01$9.60–$15.50$11.45--
$180.00Jan 15$10.00$14.00$12.00$13.40 09/28$10.30–$16.45$12.00--
$180.00Feb 19$14.40$16.00$15.20$19.47 08/12$12.70–$19.15$15.2017
$180.00Apr 16$15.90$19.00$17.45$13.43 09/17$14.75–$21.20$15.90--
$180.00May 21$18.20$21.30$19.75$20.62 08/26$16.60–$23.35$19.75--
$180.00Aug 20$20.60$25.00$22.80$25.08 10/02$19.80–$26.45$22.80--
$180.00Nov 19$23.00$28.00$25.50$25.18 09/03$22.60–$28.65$25.18--
$185.00Oct 16$3.50$4.40$3.95$7.70 09/28$3.80–$12.05$3.95--
$185.00Nov 20$11.70$13.30$12.50$17.29 09/24$10.20–$17.35$12.50--
$185.00Dec 18$12.40$15.40$13.90$10.00 09/15$11.30–$18.50$12.40--
$185.00Jan 15$13.60$15.20$14.40$16.00 09/09$12.70–$19.40$14.40--
$175.00Oct 16$0.05$2.15$1.10$3.09 10/02$1.10–$5.80$1.10--
$175.00Nov 20$7.10$8.90$8.00$9.50 09/28$6.15–$12.25$8.00--
$175.00Dec 18$7.90$10.60$9.25$11.54 09/25$7.35–$13.15$9.25--
$175.00Jan 15$9.20$11.60$10.40$11.70 09/30$8.50–$13.90$10.40--
$175.00Feb 19$12.30$13.80$13.05$9.80 09/17$10.75–$16.55$12.303
$175.00May 21$15.20$19.10$17.15$19.52 09/01$14.90–$20.45$17.15--
$175.00Nov 19$20.50$25.50$23.00$25.90 09/24$20.55–$26.20$23.00--
$190.00Oct 16$6.70$8.90$7.80$9.27 09/18$5.50–$16.25$7.80--
$190.00Nov 20$14.30$16.10$15.20$11.31 09/17$12.45–$20.80$14.30--
$190.00Dec 18$15.20$18.10$16.65$21.40 09/24$13.15–$22.10$16.65--
$190.00Jan 15$16.40$18.30$17.35$20.00 10/01$14.40–$22.95$17.35--
$190.00Feb 19$19.90$21.40$20.65$24.30 08/14$17.15–$25.30$20.65--
$190.00Aug 20$26.00$30.50$28.25$28.40 09/11$24.80–$31.95$28.25--
$190.00Nov 19$28.00$32.40$30.20$32.40 08/26$27.45–$34.50$30.205
$170.00Oct 16$0.00$1.45$0.73$2.49 10/01$0.40–$3.45$0.73--
$170.00Nov 20$5.10$6.90$6.00$7.50 09/28$4.85–$9.35$6.00--
$170.00Dec 18$6.20$7.50$6.85$6.30 09/14$5.55–$10.50$6.30--
$170.00Jan 15$6.20$9.30$7.75$9.20 09/17$6.95–$11.20$7.75--
$170.00Feb 19$10.20$11.60$10.90$15.40 08/06$9.25–$14.10$10.9012
$170.00Aug 20$15.90$20.50$18.20$20.40 09/01$16.25–$21.35$18.20--
$170.00Jan 19$26.50$30.50$28.50$30.40 09/24$26.15–$30.90$28.50--
$195.00Oct 16$11.00$14.10$12.55$16.65 08/26$8.85–$20.70$12.55--
$195.00Nov 20$17.60$19.20$18.40$13.60 09/17$14.90–$24.60$17.60--
$195.00Dec 18$18.20$21.40$19.80$17.30 09/15$16.10–$25.45$18.20--
$195.00Jan 15$19.00$21.80$20.40$23.75 09/30$17.20–$26.15$20.40--
$195.00Feb 19$22.50$24.50$23.50$29.70 08/21$19.55–$28.40$23.50--
$195.00May 21$25.80$29.40$27.60$31.32 09/01$24.00–$32.35$27.60--
$195.00Aug 20$28.50$33.50$31.00$32.40 09/02$27.15–$35.55$31.00--
$165.00Oct 16$0.10$0.40$0.25$1.20 09/30$0.25–$2.55$0.25129
$165.00Nov 20$3.80$4.40$4.10$7.00 09/24$3.75–$7.70$4.1044
$165.00Dec 18$4.80$7.30$6.05$4.80 09/15$4.45–$8.35$4.80--
$165.00Jan 15$4.50$7.60$6.05$7.60 09/03$5.30–$9.45$6.05--
$165.00Feb 19$8.40$9.60$9.00$9.80 09/09$7.65–$12.25$9.0099
$165.00May 21$11.20$14.90$13.05$15.50 08/06$11.40–$15.90$13.05--
$165.00Aug 20$14.50$18.50$16.50$14.20 09/15$14.25–$18.90$14.50--
$200.00Oct 16$15.90$18.80$17.35$12.80 08/05$11.95–$25.50$15.90--
$200.00Nov 20$20.50$23.00$21.75$26.00 08/05$18.10–$28.70$21.75--
$200.00Dec 18$22.00$24.80$23.40$21.00 09/14$18.75–$29.70$22.00--
$200.00Jan 15$22.30$25.00$23.65$20.80 09/15$19.90–$29.95$22.30--
$200.00Feb 19$25.60$27.70$26.65$33.00 08/21$22.55–$32.00$26.65--
$200.00Aug 20$31.80$35.90$33.85$36.80 09/01$29.55–$38.50$33.85--
$160.00Oct 16$0.00$0.75$0.38$0.88 09/30$0.18–$1.42$0.38--
$160.00Nov 20$1.85$4.20$3.03$5.55 09/29$2.95–$5.55$3.03--
$160.00Dec 18$2.40$6.10$4.25$6.50 09/29$3.40–$6.65$4.25--
$160.00Jan 15$4.40$6.70$5.55$7.00 08/26$4.75–$7.55$5.55--
$160.00Feb 19$6.70$8.10$7.40$6.51 09/17$6.15–$10.20$6.70--
$160.00May 21$10.00$13.10$11.55$13.98 09/01$9.80–$13.95$11.55--
$160.00Nov 19$14.40$19.00$16.70$18.80 08/06$15.20–$19.40$16.70--
$155.00Oct 16$0.00$0.75$0.38$0.30 09/29$0.25–$1.45$0.30--
$155.00Nov 20$1.80$2.85$2.33$3.09 09/28$2.00–$4.25$2.33--
$155.00Dec 18$2.80$3.90$3.35$3.00 09/14$2.60–$5.65$3.00--
$155.00Jan 15$3.10$5.10$4.10$4.99 10/02$3.40–$6.15$4.10--
$155.00Feb 19$5.50$6.70$6.10$7.80 08/31$5.30–$8.35$6.104
$155.00May 21$8.20$11.50$9.85$12.40 08/10$8.80–$11.95$9.85--
$210.00Oct 16$25.90$28.90$27.40$27.18 09/17$20.40–$35.30$27.18--
$210.00Nov 20$28.40$31.30$29.85$30.10 08/05$24.60–$36.80$29.85--
$210.00Jan 15$30.10$32.90$31.50$31.20 09/17$26.20–$38.05$31.20--
$210.00Feb 19$31.90$35.10$33.50$30.40 09/14$28.65–$39.70$31.90--
$210.00Nov 19$40.50$44.70$42.60$44.40 08/05$38.15–$47.10$42.60--
$150.00Oct 16$0.00$0.75$0.38$0.25 09/28$0.23–$1.18$0.25--
$150.00Nov 20$1.60$2.15$1.88$2.43 10/01$1.60–$3.00$1.8856
$150.00Dec 18$2.00$4.50$3.25$2.55 09/17$2.05–$4.10$2.5581
$150.00Jan 15$1.40$4.40$2.90$3.75 09/28$2.48–$4.55$2.90--
$150.00Feb 19$4.20$5.50$4.85$5.25 09/17$4.25–$6.75$4.8573
$150.00Apr 16$5.30$8.00$6.65$5.90 09/15$5.15–$8.35$5.90--
$150.00May 21$6.40$10.00$8.20$11.10 08/21$7.30–$10.15$8.20--
$145.00Oct 16$0.00$0.75$0.38$0.20 09/10$0.23–$1.20$0.20--
$145.00Nov 20$0.85$1.90$1.38$1.44 09/17$1.05–$2.60$1.38--
$145.00Dec 18$1.40$2.70$2.05$1.60 09/17$1.45–$3.13$1.60--
$145.00Jan 15$1.55$4.50$3.03$2.88 09/03$2.50–$3.85$2.88--
$145.00Feb 19$3.40$4.80$4.10$5.20 10/01$3.85–$5.75$4.10--
$145.00Apr 16$4.40$7.00$5.70$8.10 08/21$4.35–$6.80$5.70--
$145.00May 21$5.90$8.70$7.30$7.63 08/26$6.20–$8.70$7.30--
$145.00Nov 19$9.00$14.00$11.50$12.68 08/26$10.35–$13.50$11.50--
$220.00Oct 16$36.30$38.90$37.60$45.16 09/24$29.40–$45.20$37.60--
$220.00Dec 18$37.70$41.00$39.35$37.10 08/05$33.10–$46.50$37.70--
$220.00Jan 15$38.20$41.50$39.85$35.80 09/14$33.80–$46.65$38.20--
$140.00Oct 16$0.00$0.70$0.35$0.05 09/21$0.13–$0.35$0.05--
$140.00Nov 20$0.45$1.40$0.93$1.55 09/29$0.90–$2.15$0.9327
$140.00Dec 18$0.65$1.95$1.30$2.88 08/13$1.05–$2.58$1.30--
$140.00Jan 15$0.40$3.70$2.05$2.55 09/29$1.88–$3.13$2.05--
$140.00Feb 19$2.40$3.60$3.00$5.80 08/06$2.78–$4.65$3.0025
$140.00May 21$4.50$7.60$6.05$7.50 08/12$5.05–$7.20$6.05--
$140.00Aug 20$6.50$10.00$8.25$10.30 08/21$7.05–$9.80$8.25--
$140.00Nov 19$7.60$12.50$10.05$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$0.30$1.05$0.68$1.50 08/19$0.63–$1.85$0.68--

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 212
Total Puts 728
Put/Call Ratio 3.43
Net Difference -516

Prior's Put/Call Breakdown

Total Calls 110
Total Puts 106
Put/Call Ratio 0.96
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 1,653
Total Puts 1,949
Average Put/Call Ratio 1.58
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