Tour v531
DVA
DAVITA INC
$180.70 -0.76%
$179.95 (-0.42%)🌙
as of 10/14 06:18 PM
(10/13 18:17) ◀
|
Wednesday, October 14, 2026 (6:18pm)
January 2026
|
▶ (10/16 22:31)
◀ 10/14 18:18 ▶

Option Volume

Detail
ℹ
Current (10/14) 410
Calls: 181 (44%)
Puts: 229 (56%)
Prior (10/13) 940
Calls: 212 (23%)
Puts: 728 (77%)
Current vs Prior -56.38%
Calls: -14.62% (Calls)
Puts: -68.54% (Puts)
Prior 7-Day Total 3,975
Calls: 1,677 (42%)
Puts: 2,298 (58%)
Prior 7-Day Average 567
Calls: 239 (42%)
Puts: 328 (58%)
Current vs Prior 7-Day Avg -27.80%
Calls: -24.45%
Puts: -30.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $547.5K
Calls: $459.8K (84%)
Puts: $87.7K (16%)
Prior (10/13) $667.0K
Calls: $86.3K (13%)
Puts: $580.7K (87%)
Current vs Prior -17.91%
Calls: +432.84%
Puts: -84.90%
Prior 7-Day Total $3.34M
Calls: $1.86M (56%)
Puts: $1.48M (44%)
Prior 7-Day Average $477.1K
Calls: $265.2K (56%)
Puts: $211.9K (44%)
Current vs Prior 7-Day Avg +14.75%
Calls: +73.37%
Puts: -58.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 1.27
Prior (10/13) 3.43
Current vs Prior -63.16%
Prior 7-Day Average 1.79
Current vs Prior 7-Day Avg -29.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 7,286
Calls: 5,070 (70%)
Puts: 2,216 (30%)
Prior (10/13) 6,365
Calls: 5,122 (80%)
Puts: 1,243 (20%)
Current vs Prior +14.47%
Prior 7-Day Total 64,814
Calls: 52,423 (81%)
Puts: 12,391 (19%)
Prior 7-Day Average 9,259
Calls: 7,489 (81%)
Puts: 1,770 (19%)
Current vs Prior 7-Day Avg -21.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.15% | 13.45%4.15% | 13.45%
Prior 4.45% | 14.11%4.45% | 14.11%
Current vs Prior -6.70% | -4.73%-6.70% | -4.73%
Prior 7-Day Avg 5.94% | 14.64%5.94% | 14.64%
Current vs 7-Day Avg -30.13% | -8.13%-30.13% | -8.13%
Prior 7-Day Eod 4.45% | 14.11%4.45% | 14.11%
Current vs 7-Day Eod -6.70% | -4.73%-6.70% | -4.73%
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 84% of dollar volume in calls ($459.8K) vs puts ($87.7K). Below-average activity with volume down 56% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio dropping 63% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 7 found (avg delta 0.81, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1619.9022.60$21.2512.7%50.94--
$165.00Oct 1614.9017.20$16.0514.3%10.9336
$170.00Oct 1610.0012.80$11.4024.6%50.91--
$160.00Nov 2023.6026.50$25.0511.6%50.80--
$170.00Nov 2016.3018.80$17.5514.2%50.69--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 164.305.80$5.0529.7%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 243, top 131)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.051.15$0.60183.3%100.141.4K
$185.00Oct 160.300.85$0.5796.5%90.213.1K
$160.00Oct 1619.9022.60$21.2512.7%50.94--
$170.00Oct 1610.0012.80$11.4024.6%50.91--
$160.00Nov 2023.6026.50$25.0511.6%50.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 161.102.05$1.5860.1%1310.43732
$165.00Oct 160.000.70$0.35200.0%230.07129
$175.00Oct 160.101.60$0.85176.5%110.20656
$170.00Nov 205.606.40$6.0013.3%110.3284
$150.00Nov 201.502.10$1.8033.3%100.11--

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 1.11, avg 9.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$195.00Nov 20$11.85$13.15$11.8568%1.11$181.85
$200.00$210.00Nov 20$1.55$8.45$1.5527%5.45$201.55
$190.00$210.00Oct 16$0.40$19.60$0.4014%49.00$190.40
$195.00$200.00Nov 20$1.50$3.50$1.5034%2.33$196.50
$180.00$185.00Oct 16$1.88$3.12$1.8857%1.66$181.88
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$0.73$4.27$0.7343%5.85$179.27
$170.00$165.00Nov 20$1.10$3.90$1.1032%3.55$168.90
$175.00$170.00Oct 16$0.47$4.53$0.4720%9.64$174.53
$165.00$150.00Nov 20$3.10$11.90$3.1026%3.84$161.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.26, avg 0.21)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$1.50$1.50$3.5066%0.43$196.50
$190.00$210.00Oct 16$0.40$0.40$19.6086%0.02$190.40
$200.00$210.00Nov 20$1.55$1.55$8.4573%0.18$201.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$150.00Nov 20$3.10$3.10$11.9074%0.26$161.90
$175.00$170.00Oct 16$0.47$0.47$4.5380%0.10$174.53
$170.00$165.00Nov 20$1.10$1.10$3.9068%0.28$168.90
$180.00$175.00Oct 16$0.73$0.73$4.2757%0.17$179.27

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. 5 found (cheapest 2.23% of stock, avg 6.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$2.45$1.58$4.03$175.97$184.032.23%
$185.00Oct 16$0.57$5.05$5.62$179.38$190.623.11%
$170.00Oct 16$11.40$0.38$11.78$158.22$181.786.52%
$165.00Oct 16$16.05$0.35$16.40$148.60$181.409.08%
$170.00Nov 20$17.55$6.00$23.55$146.45$193.5513.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.54% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$170.00Oct 16$0.60$0.38$0.98$169.02$190.98
$190.00$165.00Oct 16$0.60$0.35$0.95$164.05$190.95
$185.00$165.00Oct 16$0.57$0.35$0.92$164.08$185.92
$185.00$170.00Oct 16$0.57$0.38$0.95$169.05$185.95
$185.00$175.00Oct 16$0.57$0.85$1.42$173.58$186.42
$190.00$175.00Oct 16$0.60$0.85$1.45$173.55$191.45
$185.00$180.00Oct 16$0.57$1.58$2.15$177.85$187.15
$190.00$180.00Oct 16$0.60$1.58$2.18$177.82$192.18
$210.00$150.00Nov 20$2.65$1.80$4.45$145.55$214.45
$200.00$150.00Nov 20$4.20$1.80$6.00$144.00$206.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.08, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170195/200Nov 20$2.60$2.4035%1.08$167.40$197.60
165/170200/210Nov 20$2.65$7.3541%0.36$167.35$202.65
150/165200/210Nov 20$4.65$10.3547%0.45$160.35$204.65
150/165195/200Nov 20$4.60$10.4040%0.44$160.40$199.60
170/175190/210Oct 16$0.87$19.1365%0.05$174.13$190.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 18.23, cheapest $0.26)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$1.91$3.0943%1.62
$160.00$165.00$170.00Oct 16$0.55$4.453%8.09
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.26$4.7434%18.23
$165.00$170.00$175.00Oct 16$0.44$4.5614%10.36
$175.00$180.00$185.00Oct 16$2.74$2.2660%0.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.12, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$1.10$8.90
$185.00$190.001:2Oct 16-$0.63$4.37
$195.00$200.001:2Nov 20-$2.70$2.30
$170.00$195.001:2Nov 20$6.15$18.85
$170.00$180.001:2Oct 16$6.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Oct 16-$0.12$4.88
$170.00$165.001:2Oct 16-$0.32$4.68
$170.00$165.001:2Nov 20-$3.80$1.20
$185.00$180.001:2Oct 16$1.89$3.11
$165.00$150.001:2Nov 20$1.30$13.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.93%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Nov 20$5.300.347.9%2.93%10.85%277
$200.00Nov 20$3.700.2710.7%2.05%12.73%5128
$210.00Nov 20$2.100.1916.2%1.16%17.38%156
$185.00Oct 16$0.300.212.4%0.17%2.55%93.1K

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 $170.00 02-19 call last traded $25.10 on 10/01 (now $23.70/$26.10) — try a limit near $24.90. Also watch the $195.00 11-20 call last traded $6.20 on 10/02 (now $5.30/$6.10) — try a limit near $5.70; the $165.00 10-16 call last traded $12.20 on 09/29 (now $14.90/$17.20) — try a limit near $14.90. Most tradeable put: the $190.00 02-19 put last traded $24.30 on 08/14 (now $20.50/$22.00) — try a limit near $21.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$1.70$3.20$2.45$3.95 10/02$2.45–$14.10$2.45357
$180.00Nov 20$11.00$12.00$11.50$11.50 10/02$10.15–$20.20$11.50--
$180.00Dec 18$12.40$15.30$13.85$15.00 09/02$11.55–$22.00$13.85--
$180.00Jan 15$14.20$16.80$15.50$17.04 09/28$13.45–$23.65$15.50--
$180.00Feb 19$18.40$21.00$19.70$19.00 08/27$17.15–$27.15$19.00--
$180.00Apr 16$21.30$24.00$22.65$24.90 08/20$20.05–$29.95$22.65--
$180.00May 21$24.00$27.20$25.60$29.89 08/10$22.95–$33.15$25.60--
$180.00Aug 20$28.50$32.50$30.50$36.00 09/17$27.75–$37.40$30.50--
$180.00Nov 19$33.70$37.00$35.35$33.04 08/31$32.00–$42.00$33.70--
$185.00Oct 16$0.30$0.85$0.57$2.33 10/02$0.57–$10.20$0.573.1K
$185.00Nov 20$8.80$9.60$9.20$9.30 10/02$8.05–$17.40$9.20--
$185.00Dec 18$10.10$12.40$11.25$10.90 10/02$9.75–$19.00$10.90--
$185.00Jan 15$12.00$14.00$13.00$13.80 09/01$11.40–$20.80$13.00--
$185.00Apr 16$18.90$21.30$20.10$22.29 09/21$17.70–$27.15$20.10--
$185.00May 21$21.50$24.90$23.20$27.80 09/14$20.65–$30.35$23.20--
$185.00Nov 19$31.10$34.40$32.75$34.09 09/21$29.50–$39.50$32.75--
$185.00Jan 19$46.70$49.50$48.10$46.80 10/02$44.60–$55.00$46.80--
$175.00Oct 16$5.30$7.80$6.55$7.00 10/01$4.75–$17.55$6.55--
$175.00Nov 20$13.60$14.70$14.15$18.62 08/12$12.40–$23.70$14.15--
$175.00Dec 18$15.20$17.90$16.55$16.40 09/25$14.05–$25.15$16.40--
$175.00Jan 15$16.70$19.70$18.20$25.90 09/14$15.55–$26.85$18.20--
$175.00May 21$26.50$29.70$28.10$32.55 09/14$25.20–$35.90$28.10--
$190.00Oct 16$0.05$1.15$0.60$1.38 10/02$0.40–$7.75$0.601.4K
$190.00Nov 20$6.60$7.70$7.15$7.42 10/02$6.25–$14.65$7.15--
$190.00Dec 18$7.70$10.20$8.95$9.00 09/24$8.05–$16.15$8.95--
$190.00Jan 15$9.60$11.40$10.50$18.40 09/17$9.40–$18.15$10.50--
$190.00Feb 19$13.70$16.30$15.00$15.43 10/02$13.20–$21.70$15.00--
$190.00Apr 16$16.70$19.10$17.90$20.50 09/18$15.70–$24.55$17.90--
$190.00May 21$19.40$22.70$21.05$23.58 09/10$18.70–$27.65$21.05--
$190.00Nov 19$29.20$32.00$30.60$28.78 09/01$27.50–$37.00$29.20--
$170.00Oct 16$10.00$12.80$11.40$11.56 09/28$8.20–$22.40$11.40--
$170.00Nov 20$16.30$18.80$17.55$26.40 08/11$15.05–$27.25$17.55--
$170.00Dec 18$18.20$20.90$19.55$17.92 09/24$17.05–$28.35$18.20--
$170.00Jan 15$19.90$22.50$21.20$23.22 08/28$18.35–$30.40$21.20--
$170.00Feb 19$23.70$26.10$24.90$25.10 10/01$21.75–$33.30$24.906
$170.00May 21$29.20$32.40$30.80$34.10 08/07$27.85–$38.95$30.80--
$170.00Aug 20$33.80$37.50$35.65$39.70 09/17$32.30–$42.95$35.65--
$170.00Nov 19$38.10$42.00$40.05$43.00 08/07$36.60–$47.50$40.05--
$195.00Oct 16$0.00$2.35$1.18$0.55 10/02$0.23–$4.85$0.55--
$195.00Nov 20$5.30$6.10$5.70$6.20 10/02$5.00–$12.50$5.7077
$195.00Dec 18$6.10$9.30$7.70$8.70 09/03$6.30–$13.75$7.70--
$195.00Jan 15$7.50$9.60$8.55$12.10 08/18$7.85–$15.70$8.55--
$195.00Feb 19$12.00$14.30$13.15$13.00 09/30$11.55–$19.10$13.00--
$195.00May 21$17.50$20.80$19.15$21.10 09/21$16.80–$25.05$19.15--
$195.00Aug 20$21.70$26.00$23.85$27.72 09/14$21.50–$29.85$23.85--
$195.00Jan 19$42.60$45.00$43.80$42.10 10/01$40.25–$50.75$42.60--
$165.00Oct 16$14.90$17.20$16.05$12.20 09/29$12.15–$26.85$14.9036
$165.00Nov 20$19.80$22.50$21.15$20.30 08/21$18.10–$30.85$20.30--
$165.00Jan 15$23.10$26.00$24.55$31.92 09/14$21.20–$33.45$24.55--
$165.00May 21$32.10$35.40$33.75$40.60 09/14$30.35–$41.90$33.75--
$165.00Nov 19$40.20$44.50$42.35$49.60 09/14$38.75–$50.05$42.35--
$200.00Oct 16$0.00$0.95$0.48$0.30 10/01$0.30–$3.30$0.30--
$200.00Nov 20$3.70$4.70$4.20$4.55 09/25$3.90–$10.20$4.20128
$200.00Dec 18$4.40$7.80$6.10$10.10 09/14$5.35–$11.75$6.10--
$200.00Jan 15$5.90$8.00$6.95$7.80 10/01$6.45–$13.30$6.95--
$200.00Feb 19$10.30$12.60$11.45$10.15 09/24$9.65–$17.05$10.30--
$200.00Apr 16$12.50$15.40$13.95$16.65 09/09$12.30–$19.65$13.95--
$200.00Aug 20$19.90$24.20$22.05$20.00 09/01$19.95–$27.75$20.00--
$200.00Nov 19$24.30$28.50$26.40$27.00 09/10$23.75–$32.50$26.40--
$200.00Jan 19$40.60$43.50$42.05$41.50 10/02$38.75–$48.50$41.50--
$160.00Oct 16$19.90$22.60$21.25$16.30 09/24$16.00–$32.15$19.90--
$160.00Dec 18$25.10$27.50$26.30$26.63 09/02$23.05–$36.20$26.30--
$160.00May 21$35.20$38.50$36.85$36.60 08/18$33.20–$45.60$36.60--
$160.00Nov 19$43.00$47.50$45.25$47.00 09/17$41.75–$53.25$45.25--
$155.00Oct 16$24.90$27.00$25.95$25.60 08/12$20.80–$36.70$25.60--
$155.00Dec 18$29.20$31.80$30.50$38.59 09/14$26.55–$40.25$30.50--
$155.00Jan 15$30.40$33.10$31.75$29.60 08/20$28.00–$41.75$30.40--
$155.00Aug 20$42.60$46.00$44.30$46.20 09/28$40.30–$52.25$44.30--
$155.00Nov 19$46.50$50.50$48.50$58.00 09/17$44.85–$57.35$48.50--
$210.00Oct 16$0.00$0.40$0.20$0.15 10/01$0.05–$1.67$0.15--
$210.00Nov 20$2.10$3.20$2.65$2.98 09/24$2.53–$6.85$2.6556
$210.00Dec 18$2.75$5.10$3.93$3.70 09/29$3.48–$8.65$3.70--
$210.00Jan 15$3.20$6.20$4.70$4.90 09/24$4.18–$9.50$4.70--
$210.00Feb 19$6.60$9.70$8.15$10.00 09/21$7.00–$13.40$8.15--
$210.00Apr 16$9.30$12.40$10.85$12.50 09/03$9.55–$15.65$10.85--
$210.00May 21$12.30$15.50$13.90$22.80 08/05$12.20–$18.95$13.90--
$210.00Aug 20$16.60$20.90$18.75$23.30 09/14$16.80–$23.55$18.75--
$210.00Nov 19$21.50$25.00$23.25$21.20 09/03$20.50–$28.25$21.50--
$150.00Oct 16$29.10$32.60$30.85$28.80 10/02$25.60–$41.70$29.10--
$150.00Nov 20$32.10$34.40$33.25$31.42 08/20$29.30–$43.75$32.10--
$150.00Dec 18$33.30$35.60$34.45$39.00 09/14$30.30–$44.70$34.45--
$150.00Jan 15$34.40$37.00$35.70$32.80 09/24$31.75–$45.35$34.40--
$150.00May 21$41.80$45.00$43.40$52.90 09/15$39.25–$52.50$43.40--
$150.00Nov 19$49.00$53.50$51.25$48.00 09/29$47.65–$59.75$49.00--
$145.00Oct 16$34.90$37.10$36.00$33.10 10/02$30.50–$46.75$34.90--
$145.00Dec 18$36.90$40.30$38.60$49.60 08/05$34.50–$49.30$38.60--
$145.00May 21$44.70$48.50$46.60$49.73 09/21$42.70–$55.85$46.60--
$145.00Nov 19$52.80$56.50$54.65$51.10 09/01$50.25–$63.25$52.80--
$220.00Oct 16$0.00$0.25$0.13$0.05 10/01$0.10–$0.68$0.05--
$220.00Nov 20$1.05$2.00$1.53$2.55 09/28$1.53–$4.15$1.53--
$220.00Dec 18$1.00$3.20$2.10$2.40 09/29$2.10–$5.40$2.10--
$220.00Jan 15$1.75$4.10$2.93$6.20 09/17$2.73–$6.70$2.93--
$220.00Feb 19$4.30$7.70$6.00$6.40 09/30$5.00–$9.70$6.00--
$220.00Apr 16$6.70$9.90$8.30$9.90 09/03$7.45–$12.25$8.30--
$220.00May 21$9.20$13.10$11.15$12.43 08/19$9.95–$15.70$11.15--
$140.00Oct 16$39.30$42.50$40.90$38.70 10/02$35.25–$51.60$39.30--
$140.00Dec 18$41.80$44.90$43.35$46.48 09/21$38.35–$53.65$43.35--
$140.00Jan 15$43.00$45.80$44.40$54.80 08/05$39.40–$54.65$44.40--
$140.00May 21$48.50$52.00$50.25$51.60 09/11$46.35–$60.10$50.25--
$140.00Nov 19$55.60$60.00$57.80$60.81 09/04$53.60–$66.75$57.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Oct 16$1.10$2.05$1.58$6.40 10/02$1.55–$8.45$1.58732
$180.00Nov 20$9.60$10.50$10.05$14.75 09/29$8.05–$14.35$10.05--
$180.00Dec 18$9.70$13.00$11.35$14.40 10/01$9.60–$15.50$11.35--
$180.00Jan 15$11.00$13.90$12.45$13.40 09/28$10.30–$16.45$12.45--
$180.00Feb 19$14.80$16.50$15.65$19.47 08/12$12.70–$19.15$15.65--
$180.00Apr 16$16.90$19.20$18.05$13.43 09/17$14.75–$21.20$16.90--
$180.00May 21$18.40$21.90$20.15$20.62 08/26$16.60–$23.35$20.15--
$180.00Aug 20$21.50$26.00$23.75$25.08 10/02$19.80–$26.45$23.75--
$180.00Nov 19$23.80$28.50$26.15$25.18 09/03$22.60–$28.65$25.18--
$185.00Oct 16$4.30$5.80$5.05$7.70 09/28$3.80–$12.05$5.05--
$185.00Nov 20$12.10$13.50$12.80$17.29 09/24$10.20–$17.35$12.80--
$185.00Dec 18$12.40$15.60$14.00$10.00 09/15$11.30–$18.50$12.40--
$185.00Jan 15$14.40$16.30$15.35$16.00 09/09$12.70–$19.40$15.35--
$175.00Oct 16$0.10$1.60$0.85$3.09 10/02$0.85–$5.80$0.85656
$175.00Nov 20$7.40$8.30$7.85$9.50 09/28$6.15–$12.25$7.85--
$175.00Dec 18$8.30$10.00$9.15$11.54 09/25$7.35–$13.15$9.15--
$175.00Jan 15$9.60$12.00$10.80$11.70 09/30$8.50–$13.90$10.80--
$175.00Feb 19$12.80$14.10$13.45$9.80 09/17$10.75–$16.55$12.80--
$175.00May 21$16.00$19.50$17.75$19.52 09/01$14.90–$20.45$17.75--
$175.00Nov 19$21.50$25.70$23.60$25.90 09/24$20.55–$26.20$23.60--
$190.00Oct 16$8.00$10.40$9.20$9.27 09/18$5.50–$16.25$9.20--
$190.00Nov 20$15.30$16.20$15.75$11.31 09/17$12.45–$20.80$15.30--
$190.00Dec 18$15.90$18.10$17.00$21.40 09/24$13.15–$22.10$17.00--
$190.00Jan 15$16.40$19.40$17.90$20.00 10/01$14.40–$22.95$17.90--
$190.00Feb 19$20.50$22.00$21.25$24.30 08/14$17.15–$25.30$21.2517
$190.00Aug 20$26.50$30.50$28.50$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$0.00$0.75$0.38$2.49 10/01$0.38–$3.45$0.38--
$170.00Nov 20$5.60$6.40$6.00$7.50 09/28$4.85–$9.35$6.0084
$170.00Dec 18$5.20$8.50$6.85$6.30 09/14$5.55–$10.50$6.30--
$170.00Jan 15$7.20$10.10$8.65$9.20 09/17$6.95–$11.20$8.65--
$170.00Feb 19$10.70$12.20$11.45$15.40 08/06$9.25–$14.10$11.4514
$170.00Aug 20$16.50$21.00$18.75$20.40 09/01$16.25–$21.35$18.75--
$170.00Jan 19$26.30$31.00$28.65$30.40 09/24$26.15–$30.90$28.65--
$195.00Oct 16$13.00$15.70$14.35$16.65 08/26$8.85–$20.70$14.35--
$195.00Nov 20$18.50$20.20$19.35$13.60 09/17$14.90–$24.60$18.50--
$195.00Dec 18$19.20$21.30$20.25$17.30 09/15$16.10–$25.45$19.20--
$195.00Jan 15$19.90$22.40$21.15$23.75 09/30$17.20–$26.15$21.15--
$195.00Feb 19$23.30$25.20$24.25$29.70 08/21$19.55–$28.40$24.25--
$195.00May 21$26.80$30.20$28.50$31.32 09/01$24.00–$32.35$28.50--
$195.00Aug 20$29.50$34.00$31.75$32.40 09/02$27.15–$35.55$31.75--
$165.00Oct 16$0.00$0.70$0.35$1.20 09/30$0.25–$2.55$0.35129
$165.00Nov 20$4.20$5.60$4.90$7.00 09/24$3.75–$7.70$4.90261
$165.00Dec 18$5.20$6.50$5.85$4.80 09/15$4.45–$8.35$5.20--
$165.00Jan 15$5.40$8.30$6.85$7.60 09/03$5.30–$9.45$6.85--
$165.00Feb 19$8.70$10.10$9.40$9.80 09/09$7.65–$12.25$9.40--
$165.00May 21$11.80$15.30$13.55$15.50 08/06$11.40–$15.90$13.55--
$165.00Aug 20$14.50$18.50$16.50$14.20 09/15$14.25–$18.90$14.50--
$200.00Oct 16$17.50$20.40$18.95$12.80 08/05$11.95–$25.50$17.50--
$200.00Nov 20$21.90$24.10$23.00$26.00 08/05$18.10–$28.70$23.00--
$200.00Dec 18$22.80$25.20$24.00$21.00 09/14$18.75–$29.70$22.80--
$200.00Jan 15$23.30$26.20$24.75$20.80 09/15$19.90–$29.95$23.30--
$200.00Feb 19$25.90$29.10$27.50$33.00 08/21$22.55–$32.00$27.50--
$200.00Aug 20$32.50$36.50$34.50$36.80 09/01$29.55–$38.50$34.50--
$160.00Oct 16$0.00$0.75$0.38$0.88 09/30$0.18–$1.42$0.38--
$160.00Nov 20$2.50$4.30$3.40$5.55 09/29$2.95–$5.55$3.40--
$160.00Dec 18$4.00$5.30$4.65$6.50 09/29$3.40–$6.65$4.65--
$160.00Jan 15$3.70$6.30$5.00$7.00 08/26$4.75–$7.55$5.00--
$160.00Feb 19$7.10$8.50$7.80$6.51 09/17$6.15–$10.20$7.10--
$160.00May 21$10.20$13.50$11.85$13.98 09/01$9.80–$13.95$11.85--
$160.00Nov 19$15.00$19.50$17.25$18.80 08/06$15.20–$19.40$17.25--
$155.00Oct 16$0.00$0.75$0.38$0.30 09/29$0.25–$1.45$0.30--
$155.00Nov 20$1.85$3.00$2.42$3.09 09/28$2.00–$4.25$2.42--
$155.00Dec 18$2.45$4.70$3.58$3.00 09/14$2.60–$5.65$3.00--
$155.00Jan 15$2.85$5.70$4.28$4.99 10/02$3.40–$6.15$4.28--
$155.00Feb 19$5.70$7.00$6.35$7.80 08/31$5.30–$8.35$6.35--
$155.00May 21$8.40$11.90$10.15$12.40 08/10$8.80–$11.95$10.15--
$210.00Oct 16$27.50$30.30$28.90$27.18 09/17$20.40–$35.30$27.50--
$210.00Nov 20$29.50$32.40$30.95$30.10 08/05$24.60–$36.80$30.10--
$210.00Jan 15$31.00$34.00$32.50$31.20 09/17$26.20–$38.05$31.20--
$210.00Feb 19$33.10$36.30$34.70$30.40 09/14$28.65–$39.70$33.10--
$210.00Nov 19$41.50$45.50$43.50$44.40 08/05$38.15–$47.10$43.50--
$150.00Oct 16$0.00$0.75$0.38$0.25 09/28$0.23–$1.18$0.25--
$150.00Nov 20$1.50$2.10$1.80$2.43 10/01$1.60–$3.00$1.80--
$150.00Dec 18$1.60$3.80$2.70$2.55 09/17$2.05–$4.10$2.55--
$150.00Jan 15$2.55$4.20$3.38$3.75 09/28$2.48–$4.55$3.38--
$150.00Feb 19$5.10$5.50$5.30$5.25 09/17$4.25–$6.75$5.2579
$150.00Apr 16$5.00$8.00$6.50$5.90 09/15$5.15–$8.35$5.90--
$150.00May 21$7.20$10.40$8.80$11.10 08/21$7.30–$10.15$8.80--
$145.00Oct 16$0.00$0.75$0.38$0.20 09/10$0.23–$1.20$0.20--
$145.00Nov 20$0.50$1.90$1.20$1.44 09/17$1.05–$2.60$1.20--
$145.00Dec 18$1.60$2.50$2.05$1.60 09/17$1.45–$3.13$1.60207
$145.00Jan 15$1.15$3.10$2.13$2.88 09/03$2.13–$3.85$2.13--
$145.00Feb 19$2.80$4.70$3.75$5.20 10/01$3.75–$5.75$3.75--
$145.00Apr 16$4.60$6.70$5.65$8.10 08/21$4.35–$6.80$5.65--
$145.00May 21$5.80$8.50$7.15$7.63 08/26$6.20–$8.70$7.15--
$145.00Nov 19$10.60$14.00$12.30$12.68 08/26$10.35–$13.50$12.30--
$220.00Oct 16$37.50$40.30$38.90$45.16 09/24$29.40–$45.20$38.90--
$220.00Dec 18$39.20$42.00$40.60$37.10 08/05$33.10–$46.50$39.20--
$220.00Jan 15$39.50$42.50$41.00$35.80 09/14$33.80–$46.65$39.50--
$140.00Oct 16$0.00$0.70$0.35$0.05 09/21$0.13–$0.35$0.05--
$140.00Nov 20$0.50$1.30$0.90$1.55 09/29$0.90–$2.15$0.90--
$140.00Dec 18$0.75$1.75$1.25$2.88 08/13$1.05–$2.58$1.25--
$140.00Jan 15$0.90$2.35$1.63$2.55 09/29$1.63–$3.13$1.63--
$140.00Feb 19$2.80$3.90$3.35$5.80 08/06$2.78–$4.65$3.35--
$140.00May 21$4.20$7.70$5.95$7.50 08/12$5.05–$7.20$5.95--
$140.00Aug 20$7.00$10.50$8.75$10.30 08/21$7.05–$9.80$8.75--
$140.00Nov 19$9.00$12.50$10.75$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$0.20$0.90$0.55$1.50 08/19$0.55–$1.15$0.55--

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 181
Total Puts 229
Put/Call Ratio 1.27
Net Difference -48

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,677
Total Puts 2,298
Average Put/Call Ratio 1.79
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