Tour v531
DVA
DAVITA INC
$187.31 -0.98%
$189.22 (+1.02%)🌙
as of 10/16 10:31 PM
(10/14 18:18) ◀
|
Friday, October 16, 2026 (10:31pm)
January 2026
|
▶
◀ 10/16 22:31

Option Volume

Detail
ℹ
Current (10/16) 13,131
Calls: 12,721 (97%)
Puts: 410 (3%)
Prior (10/14) 410
Calls: 181 (44%)
Puts: 229 (56%)
Current vs Prior +3102.68%
Calls: +6928.18% (Calls)
Puts: +79.04% (Puts)
Prior 7-Day Total 3,889
Calls: 1,489 (38%)
Puts: 2,400 (62%)
Prior 7-Day Average 555
Calls: 212 (38%)
Puts: 342 (62%)
Current vs Prior 7-Day Avg +2263.51%
Calls: +5880.32%
Puts: +19.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/16) $5.92M
Calls: $5.35M (90%)
Puts: $570.7K (10%)
Prior (10/14) $547.5K
Calls: $459.8K (84%)
Puts: $87.7K (16%)
Current vs Prior +982.17%
Calls: +1064.48%
Puts: +550.69%
Prior 7-Day Total $3.09M
Calls: $1.59M (51%)
Puts: $1.50M (49%)
Prior 7-Day Average $441.2K
Calls: $227.0K (51%)
Puts: $214.1K (49%)
Current vs Prior 7-Day Avg +1243.01%
Calls: +2258.18%
Puts: +166.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 0.03
Prior (10/14) 1.27
Current vs Prior -97.45%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -98.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/16) 21,922
Calls: 18,562 (85%)
Puts: 3,360 (15%)
Prior (10/14) 7,286
Calls: 5,070 (70%)
Puts: 2,216 (30%)
Current vs Prior +200.88%
Prior 7-Day Total 66,090
Calls: 51,942 (79%)
Puts: 14,148 (21%)
Prior 7-Day Average 9,441
Calls: 7,420 (79%)
Puts: 2,021 (21%)
Current vs Prior 7-Day Avg +132.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 2.70% | 12.95%2.70% | 12.95%
Prior 4.15% | 13.45%4.15% | 13.45%
Current vs Prior +211.92% | +6.40%-35.04% | -3.73%
Prior 7-Day Avg 5.53% | 14.41%5.53% | 14.41%
Current vs 7-Day Avg +133.93% | -0.70%-51.28% | -10.15%
Prior 7-Day Eod 4.15% | 13.45%4.15% | 13.45%
Current vs 7-Day Eod +211.92% | +6.40%-35.04% | -3.73%
Sentiment BEARISHBULLISH

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 90% of dollar volume in calls ($5.35M) vs puts ($570.7K). Massive premium surge with dollar volume up 982% vs prior. Dollar volume significantly above 7-day average (1243% higher). Unusually high activity with volume up 3103% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 10 found (avg delta 0.71, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1615.7018.40$17.0515.8%20.8813
$175.00Oct 1610.9013.70$12.3022.8%10.8510
$180.00Oct 165.808.70$7.2540.0%10.81277
$185.00Oct 160.903.10$2.00110.0%2.9K0.813.1K
$175.00Nov 2016.9020.00$18.4516.8%20.713
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 166.409.20$7.8035.9%10.75--
$195.00Nov 2013.5015.80$14.6515.7%180.5941
$190.00Oct 162.004.10$3.0568.9%20.57116
$190.00Nov 2011.2013.20$12.2016.4%220.5160

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 12.1K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 205.907.90$6.9029.0%3.0K0.4075
$210.00Nov 202.005.30$3.6590.4%2.9K0.2457
$185.00Oct 160.903.10$2.00110.0%2.9K0.813.1K
$195.00Oct 160.002.30$1.15200.0%2.8K0.253.5K
$190.00Nov 208.9010.50$9.7016.5%2470.49285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2011.2013.20$12.2016.4%220.5160
$195.00Nov 2013.5015.80$14.6515.7%180.5941
$180.00Nov 206.108.20$7.1529.4%100.369
$150.00Nov 200.453.30$1.88151.6%30.1048
$170.00Nov 203.505.00$4.2535.3%30.2488

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 800.5%, max 1166.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Oct 16Nov 20563.0%44.5%1166.1%5.8K3.5K
$185.00Oct 16Nov 20352.1%44.2%696.1%2.9K3.1K
$190.00Oct 16Nov 20282.3%48.1%487.2%2801.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Oct 16Nov 20563.0%44.5%1166.1%1941
$190.00Oct 16Nov 20282.3%48.1%487.2%24176

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 5.67, avg 10.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$0.75$4.25$0.7580%5.67$185.75
$190.00$195.00Oct 16$0.10$4.90$0.1043%49.00$190.10
$195.00$200.00Nov 20$1.05$3.95$1.0540%3.76$196.05
$200.00$210.00Nov 20$2.20$7.80$2.2034%3.55$202.20
$185.00$190.00Nov 20$2.35$2.65$2.3556%1.13$187.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$175.00Oct 16$1.97$13.03$1.9757%6.61$188.03
$165.00$150.00Nov 20$1.02$13.98$1.0218%13.71$163.98
$195.00$190.00Nov 20$2.45$2.55$2.4559%1.04$192.55
$180.00$175.00Nov 20$1.45$3.55$1.4536%2.45$178.55
$185.00$180.00Nov 20$2.10$2.90$2.1044%1.38$182.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.27, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Nov 20$2.80$2.80$2.2051%1.27$192.80
$195.00$200.00Oct 16$0.90$0.90$4.1075%0.22$195.90
$210.00$220.00Nov 20$1.65$1.65$8.3576%0.20$211.65
$200.00$210.00Oct 16$0.12$0.12$9.8892%0.01$200.12
$200.00$210.00Nov 20$2.20$2.20$7.8066%0.28$202.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$1.35$1.35$3.6576%0.37$168.65
$175.00$170.00Nov 20$1.45$1.45$3.5570%0.41$173.55
$185.00$180.00Nov 20$2.10$2.10$2.9056%0.72$182.90
$180.00$175.00Nov 20$1.45$1.45$3.5564%0.41$178.55
$165.00$150.00Nov 20$1.02$1.02$13.9882%0.07$163.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.80, cheapest $8.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Oct 16Nov 20$8.45282.3%48.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Oct 16Nov 20$9.15282.3%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.30% of stock, avg 8.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Oct 16$1.25$3.05$4.30$185.70$194.302.30%
$195.00Oct 16$1.15$7.80$8.95$186.05$203.954.78%
$175.00Oct 16$12.30$1.08$13.38$161.62$188.387.14%
$170.00Oct 16$17.05$1.08$18.13$151.87$188.139.68%
$185.00Nov 20$12.05$9.25$21.30$163.70$206.3011.37%
$195.00Nov 20$6.90$14.65$21.55$173.45$216.5511.50%
$190.00Nov 20$9.70$12.20$21.90$168.10$211.9011.69%
$175.00Nov 20$18.45$5.70$24.15$150.85$199.1512.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.71% of stock, avg 5.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Oct 16$0.25$1.08$1.33$168.67$201.33
$200.00$175.00Oct 16$0.25$1.08$1.33$173.67$201.33
$195.00$175.00Oct 16$1.15$1.08$2.23$172.77$197.23
$195.00$170.00Oct 16$1.15$1.08$2.23$167.77$197.23
$190.00$175.00Oct 16$1.25$1.08$2.33$172.67$192.33
$190.00$170.00Oct 16$1.25$1.08$2.33$167.67$192.33
$220.00$165.00Nov 20$2.00$2.90$4.90$160.10$224.90
$220.00$170.00Nov 20$2.00$4.25$6.25$163.75$226.25
$210.00$165.00Nov 20$3.65$2.90$6.55$158.45$216.55
$210.00$170.00Nov 20$3.65$4.25$7.90$162.10$217.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.43, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170210/220Nov 20$3.00$7.0053%0.43$167.00$213.00
170/175210/220Nov 20$3.10$6.9046%0.45$171.90$213.10
165/170200/210Nov 20$3.55$6.4542%0.55$166.45$203.55
170/175200/210Nov 20$3.65$6.3536%0.57$171.35$203.65
150/165210/220Nov 20$2.67$12.3358%0.22$162.33$212.67
150/165200/210Nov 20$3.22$11.7848%0.27$161.78$203.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 6.69, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 16$0.65$4.3556%6.69
$200.00$210.00$220.00Nov 20$0.55$9.4520%17.18
$200.00$210.00$220.00Oct 16$0.22$9.784%44.45
$190.00$195.00$200.00Nov 20$1.75$3.2514%1.86
$180.00$185.00$190.00Oct 16$4.50$0.5039%0.11
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.10$4.9012%49.00
$175.00$180.00$185.00Nov 20$0.65$4.3514%6.69
$180.00$185.00$190.00Nov 20$0.85$4.1515%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-2.20, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16-$2.20$2.80
$185.00$190.001:2Oct 16-$0.50$4.50
$210.00$220.001:2Nov 20-$0.35$9.65
$200.00$210.001:2Nov 20-$1.45$8.55
$175.00$185.001:2Nov 20-$5.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$150.001:2Nov 20-$0.86$14.14
$175.00$170.001:2Oct 16-$1.08$3.92
$170.00$165.001:2Nov 20-$1.55$3.45
$175.00$170.001:2Nov 20-$2.80$2.20
$180.00$175.001:2Nov 20-$4.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.75%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$8.900.491.4%4.75%6.19%247285
$200.00Nov 20$5.200.346.8%2.78%9.55%69143
$195.00Nov 20$5.900.404.1%3.15%7.26%3.0K75
$210.00Nov 20$2.000.2412.1%1.07%13.18%2.9K57
$220.00Nov 20$1.450.1517.4%0.77%18.23%28305

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, 198 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 $45.40/$49.00) — try a limit near $45.40. Also watch the $190.00 02-19 call last traded $15.43 on 10/02 (now $16.50/$18.20) — try a limit near $16.50; the $180.00 02-19 call last traded $19.00 on 08/27 (now $21.60/$24.10) — try a limit near $21.60. Most tradeable put: the $195.00 02-19 put last traded $29.70 on 08/21 (now $19.80/$21.50) — try a limit near $20.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Oct 16$0.90$3.10$2.00$2.33 10/02$0.57–$10.20$2.003.1K
$185.00Nov 20$11.00$13.10$12.05$9.30 10/02$8.05–$17.40$11.00--
$185.00Dec 18$12.80$15.10$13.95$10.90 10/02$9.75–$19.00$12.80--
$185.00Jan 15$13.90$17.40$15.65$13.80 09/01$11.40–$20.80$13.9075
$185.00Apr 16$21.70$24.50$23.10$22.29 09/21$17.70–$27.15$22.29--
$185.00May 21$24.60$28.00$26.30$27.80 09/14$20.65–$30.35$26.30--
$185.00Nov 19$33.50$38.00$35.75$34.09 09/21$29.50–$39.50$34.09--
$185.00Jan 19$49.00$53.50$51.25$46.80 10/02$44.60–$55.00$49.00--
$190.00Oct 16$0.00$2.50$1.25$1.38 10/02$0.40–$7.75$1.251.3K
$190.00Nov 20$8.90$10.50$9.70$7.42 10/02$6.25–$14.65$8.90285
$190.00Dec 18$9.70$12.20$10.95$9.00 09/24$8.05–$16.15$9.7062
$190.00Jan 15$11.70$14.10$12.90$18.40 09/17$9.40–$18.15$12.9069
$190.00Feb 19$16.50$18.20$17.35$15.43 10/02$13.20–$21.70$16.50130
$190.00Apr 16$18.70$22.50$20.60$20.50 09/18$15.70–$24.55$20.50--
$190.00May 21$22.20$25.60$23.90$23.58 09/10$18.70–$27.65$23.58--
$190.00Nov 19$31.00$35.50$33.25$28.78 09/01$27.50–$37.00$31.00--
$180.00Oct 16$5.80$8.70$7.25$3.95 10/02$2.45–$14.10$5.80277
$180.00Nov 20$14.10$16.20$15.15$11.50 10/02$10.15–$20.20$14.10--
$180.00Dec 18$15.50$18.00$16.75$15.00 09/02$11.55–$22.00$15.50--
$180.00Jan 15$16.90$20.20$18.55$17.04 09/28$13.45–$23.65$17.04--
$180.00Feb 19$21.60$24.10$22.85$19.00 08/27$17.15–$27.15$21.6011
$180.00Apr 16$24.30$27.50$25.90$24.90 08/20$20.05–$29.95$24.90--
$180.00May 21$27.20$30.50$28.85$29.89 08/10$22.95–$33.15$28.85--
$180.00Aug 20$32.00$36.00$34.00$36.00 09/17$27.75–$37.40$34.00--
$180.00Nov 19$36.10$40.50$38.30$33.04 08/31$32.00–$42.00$36.10--
$195.00Oct 16$0.00$2.30$1.15$0.55 10/02$0.23–$4.85$0.553.5K
$195.00Nov 20$5.90$7.90$6.90$6.20 10/02$5.00–$12.50$6.2075
$195.00Dec 18$8.30$9.80$9.05$8.70 09/03$6.30–$13.75$8.70--
$195.00Jan 15$9.90$11.80$10.85$12.10 08/18$7.85–$15.70$10.8535
$195.00Feb 19$13.60$16.30$14.95$13.00 09/30$11.55–$19.10$13.60124
$195.00May 21$20.20$23.50$21.85$21.10 09/21$16.80–$25.05$21.10--
$195.00Aug 20$24.50$28.60$26.55$27.72 09/14$21.50–$29.85$26.55--
$195.00Jan 19$45.40$49.00$47.20$42.10 10/01$40.25–$50.75$45.4036
$175.00Oct 16$10.90$13.70$12.30$7.00 10/01$4.75–$17.55$10.9010
$175.00Nov 20$16.90$20.00$18.45$18.62 08/12$12.40–$23.70$18.453
$175.00Dec 18$18.10$21.20$19.65$16.40 09/25$14.05–$25.15$18.10--
$175.00Jan 15$20.00$23.40$21.70$25.90 09/14$15.55–$26.85$21.70--
$175.00May 21$30.70$33.30$32.00$32.55 09/14$25.20–$35.90$32.00--
$200.00Oct 16$0.00$0.50$0.25$0.30 10/01$0.25–$3.30$0.25360
$200.00Nov 20$5.20$6.50$5.85$4.55 09/25$3.90–$10.20$5.20143
$200.00Dec 18$5.80$7.90$6.85$10.10 09/14$5.35–$11.75$6.851.2K
$200.00Jan 15$8.10$10.30$9.20$7.80 10/01$6.45–$13.30$8.10--
$200.00Feb 19$12.20$14.10$13.15$10.15 09/24$9.65–$17.05$12.2083
$200.00Apr 16$14.40$17.90$16.15$16.65 09/09$12.30–$19.65$16.15--
$200.00Aug 20$23.10$26.40$24.75$20.00 09/01$19.95–$27.75$23.10--
$200.00Nov 19$26.50$31.00$28.75$27.00 09/10$23.75–$32.50$27.00--
$200.00Jan 19$42.50$47.00$44.75$41.50 10/02$38.75–$48.50$42.50--
$170.00Oct 16$15.70$18.40$17.05$11.56 09/28$8.20–$22.40$15.7013
$170.00Nov 20$20.40$23.50$21.95$26.40 08/11$15.05–$27.25$21.95--
$170.00Dec 18$21.50$25.00$23.25$17.92 09/24$17.05–$28.35$21.50--
$170.00Jan 15$23.30$26.50$24.90$23.22 08/28$18.35–$30.40$23.303
$170.00Feb 19$26.90$30.20$28.55$25.10 10/01$21.75–$33.30$26.90--
$170.00May 21$33.30$36.00$34.65$34.10 08/07$27.85–$38.95$34.10--
$170.00Aug 20$36.80$41.00$38.90$39.70 09/17$32.30–$42.95$38.90--
$170.00Nov 19$41.50$46.00$43.75$43.00 08/07$36.60–$47.50$43.00--
$165.00Oct 16$20.60$23.60$22.10$12.20 09/29$12.15–$26.85$20.60--
$165.00Nov 20$24.20$27.50$25.85$20.30 08/21$18.10–$30.85$24.20--
$165.00Jan 15$27.10$30.00$28.55$31.92 09/14$21.20–$33.45$28.55--
$165.00May 21$36.20$39.00$37.60$40.60 09/14$30.35–$41.90$37.60--
$165.00Nov 19$44.00$48.60$46.30$49.60 09/14$38.75–$50.05$46.30--
$210.00Oct 16$0.00$0.25$0.13$0.15 10/01$0.05–$1.67$0.132.6K
$210.00Nov 20$2.00$5.30$3.65$2.98 09/24$2.53–$6.85$2.9857
$210.00Dec 18$3.30$5.00$4.15$3.70 09/29$3.48–$8.65$3.702.2K
$210.00Jan 15$4.40$7.50$5.95$4.90 09/24$4.18–$9.50$4.90328
$210.00Feb 19$8.90$10.40$9.65$10.00 09/21$7.00–$13.40$9.6577
$210.00Apr 16$11.00$14.20$12.60$12.50 09/03$9.55–$15.65$12.50--
$210.00May 21$14.30$17.80$16.05$22.80 08/05$12.20–$18.95$16.05--
$210.00Aug 20$18.50$22.90$20.70$23.30 09/14$16.80–$23.55$20.70--
$210.00Nov 19$24.00$27.50$25.75$21.20 09/03$20.50–$28.25$24.00--
$160.00Oct 16$25.60$28.60$27.10$16.30 09/24$16.00–$32.15$25.60--
$160.00Dec 18$30.00$32.70$31.35$26.63 09/02$23.05–$36.20$30.00--
$160.00May 21$39.90$42.50$41.20$36.60 08/18$33.20–$45.60$39.90--
$160.00Nov 19$47.00$51.50$49.25$47.00 09/17$41.75–$53.25$47.00--
$155.00Oct 16$30.80$33.70$32.25$25.60 08/12$20.80–$36.70$30.80--
$155.00Dec 18$34.30$37.00$35.65$38.59 09/14$26.55–$40.25$35.65--
$155.00Jan 15$34.90$38.20$36.55$29.60 08/20$28.00–$41.75$34.90--
$155.00Aug 20$46.00$50.50$48.25$46.20 09/28$40.30–$52.25$46.20--
$155.00Nov 19$50.50$54.70$52.60$58.00 09/17$44.85–$57.35$52.60--
$220.00Oct 16$0.00$0.45$0.23$0.05 10/01$0.10–$0.68$0.05726
$220.00Nov 20$1.45$2.55$2.00$2.55 09/28$1.53–$4.15$2.00305
$220.00Dec 18$1.40$3.20$2.30$2.40 09/29$2.10–$5.40$2.3080
$220.00Jan 15$2.20$5.40$3.80$6.20 09/17$2.73–$6.70$3.80437
$220.00Feb 19$5.00$7.80$6.40$6.40 09/30$5.00–$9.70$6.4028
$220.00Apr 16$8.00$11.10$9.55$9.90 09/03$7.45–$12.25$9.55--
$220.00May 21$11.00$14.80$12.90$12.43 08/19$9.95–$15.70$12.43--
$150.00Oct 16$36.10$38.60$37.35$28.80 10/02$25.60–$41.70$36.10--
$150.00Nov 20$37.60$40.50$39.05$31.42 08/20$29.30–$43.75$37.60--
$150.00Dec 18$38.30$41.50$39.90$39.00 09/14$30.30–$44.70$39.00--
$150.00Jan 15$39.10$42.50$40.80$32.80 09/24$31.75–$45.35$39.10--
$150.00May 21$46.90$49.50$48.20$52.90 09/15$39.25–$52.50$48.20--
$150.00Nov 19$53.50$58.00$55.75$48.00 09/29$47.65–$59.75$53.50--
$145.00Oct 16$40.80$43.60$42.20$33.10 10/02$30.50–$46.75$40.80--
$145.00Dec 18$43.10$46.00$44.55$49.60 08/05$34.50–$49.30$44.55--
$145.00May 21$50.50$53.50$52.00$49.73 09/21$42.70–$55.85$50.50--
$145.00Nov 19$56.50$61.20$58.85$51.10 09/01$50.25–$63.25$56.50--
$230.00Dec 18$1.05$2.75$1.90--$1.90–$1.90—$1.05361
$230.00Feb 19$4.20$6.50$5.35--$5.35–$5.35—$4.20102
$140.00Oct 16$45.70$48.70$47.20$38.70 10/02$35.25–$51.60$45.70--
$140.00Dec 18$47.70$50.50$49.10$46.48 09/21$38.35–$53.65$47.70--
$140.00Jan 15$48.40$51.50$49.95$54.80 08/05$39.40–$54.65$49.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Oct 16$0.00$1.10$0.55$7.70 09/28$0.55–$12.05$0.55--
$185.00Nov 20$8.20$10.30$9.25$17.29 09/24$9.25–$17.35$9.2571
$185.00Dec 18$8.50$11.20$9.85$10.00 09/15$9.85–$18.50$9.8539
$185.00Jan 15$10.50$13.50$12.00$16.00 09/09$12.00–$19.40$12.0028
$190.00Oct 16$2.00$4.10$3.05$9.27 09/18$3.05–$16.25$3.05116
$190.00Nov 20$11.20$13.20$12.20$11.31 09/17$12.20–$20.80$11.3160
$190.00Dec 18$11.90$13.80$12.85$21.40 09/24$12.85–$22.10$12.8518
$190.00Jan 15$13.00$15.60$14.30$20.00 10/01$14.30–$22.95$14.30121
$190.00Feb 19$16.80$18.60$17.70$24.30 08/14$17.15–$25.30$17.7017
$190.00Aug 20$23.50$27.80$25.65$28.40 09/11$24.80–$31.95$25.65--
$190.00Nov 19$26.00$31.00$28.50$32.40 08/26$27.45–$34.50$28.50--
$180.00Oct 16$0.00$2.25$1.13$6.40 10/02$1.13–$8.45$1.13--
$180.00Nov 20$6.10$8.20$7.15$14.75 09/29$7.15–$14.35$7.159
$180.00Dec 18$7.30$9.00$8.15$14.40 10/01$8.15–$15.50$8.1557
$180.00Jan 15$8.40$10.30$9.35$13.40 09/28$9.35–$16.45$9.35162
$180.00Feb 19$12.10$13.70$12.90$19.47 08/12$12.70–$19.15$12.9016
$180.00Apr 16$13.80$16.90$15.35$13.43 09/17$14.75–$21.20$13.80--
$180.00May 21$16.10$19.40$17.75$20.62 08/26$16.60–$23.35$17.75--
$180.00Aug 20$18.60$22.50$20.55$25.08 10/02$19.80–$26.45$20.55--
$180.00Nov 19$21.00$26.00$23.50$25.18 09/03$22.60–$28.65$23.50--
$195.00Oct 16$6.40$9.20$7.80$16.65 08/26$7.80–$20.70$7.80--
$195.00Nov 20$13.50$15.80$14.65$13.60 09/17$14.65–$24.60$13.6041
$195.00Dec 18$14.60$16.90$15.75$17.30 09/15$15.75–$25.45$15.7528
$195.00Jan 15$15.90$18.30$17.10$23.75 09/30$17.10–$26.15$17.1051
$195.00Feb 19$19.80$21.50$20.65$29.70 08/21$19.55–$28.40$20.6511
$195.00May 21$23.00$27.20$25.10$31.32 09/01$24.00–$32.35$25.10--
$195.00Aug 20$26.00$30.40$28.20$32.40 09/02$27.15–$35.55$28.20--
$175.00Oct 16$0.00$2.15$1.08$3.09 10/02$0.85–$5.80$1.08654
$175.00Nov 20$4.80$6.60$5.70$9.50 09/28$5.70–$12.25$5.70--
$175.00Dec 18$5.60$7.20$6.40$11.54 09/25$6.40–$13.15$6.40316
$175.00Jan 15$6.60$9.20$7.90$11.70 09/30$7.90–$13.90$7.9012
$175.00Feb 19$10.20$11.70$10.95$9.80 09/17$10.75–$16.55$10.205
$175.00May 21$14.00$17.10$15.55$19.52 09/01$14.90–$20.45$15.55--
$175.00Nov 19$19.00$23.50$21.25$25.90 09/24$20.55–$26.20$21.25--
$200.00Oct 16$11.30$14.10$12.70$12.80 08/05$11.95–$25.50$12.70--
$200.00Nov 20$16.30$19.80$18.05$26.00 08/05$18.05–$28.70$18.05--
$200.00Dec 18$18.00$20.00$19.00$21.00 09/14$18.75–$29.70$19.0020
$200.00Jan 15$19.00$21.40$20.20$20.80 09/15$19.90–$29.95$20.2011
$200.00Feb 19$22.60$25.10$23.85$33.00 08/21$22.55–$32.00$23.856
$200.00Aug 20$29.00$33.00$31.00$36.80 09/01$29.55–$38.50$31.00--
$170.00Oct 16$0.00$2.15$1.08$2.49 10/01$0.38–$3.45$1.08958
$170.00Nov 20$3.50$5.00$4.25$7.50 09/28$4.25–$9.35$4.2588
$170.00Dec 18$4.20$5.60$4.90$6.30 09/14$4.90–$10.50$4.90--
$170.00Jan 15$4.70$8.10$6.40$9.20 09/17$6.40–$11.20$6.40--
$170.00Feb 19$7.80$10.80$9.30$15.40 08/06$9.25–$14.10$9.3019
$170.00Aug 20$14.00$19.00$16.50$20.40 09/01$16.25–$21.35$16.50--
$170.00Jan 19$24.50$29.00$26.75$30.40 09/24$26.15–$30.90$26.75--
$165.00Oct 16$0.00$2.15$1.08$1.20 09/30$0.25–$2.55$1.08--
$165.00Nov 20$1.80$4.00$2.90$7.00 09/24$2.90–$7.70$2.90259
$165.00Dec 18$3.10$4.80$3.95$4.80 09/15$3.95–$8.35$3.95--
$165.00Jan 15$4.00$5.50$4.75$7.60 09/03$4.75–$9.45$4.75--
$165.00Feb 19$6.80$8.20$7.50$9.80 09/09$7.50–$12.25$7.50118
$165.00May 21$10.40$13.50$11.95$15.50 08/06$11.40–$15.90$11.95--
$165.00Aug 20$13.10$16.50$14.80$14.20 09/15$14.25–$18.90$14.20--
$210.00Oct 16$21.30$24.30$22.80$27.18 09/17$20.40–$35.30$22.80--
$210.00Nov 20$24.20$27.60$25.90$30.10 08/05$24.60–$36.80$25.90--
$210.00Jan 15$26.10$28.70$27.40$31.20 09/17$26.20–$38.05$27.40--
$210.00Feb 19$28.70$31.30$30.00$30.40 09/14$28.65–$39.70$30.00--
$210.00Nov 19$37.50$42.50$40.00$44.40 08/05$38.15–$47.10$40.00--
$160.00Oct 16$0.00$2.15$1.08$0.88 09/30$0.18–$1.42$0.88--
$160.00Nov 20$1.55$3.70$2.63$5.55 09/29$2.63–$5.55$2.63--
$160.00Dec 18$2.35$3.90$3.13$6.50 09/29$3.13–$6.65$3.13--
$160.00Jan 15$3.00$4.80$3.90$7.00 08/26$3.90–$7.55$3.90--
$160.00Feb 19$4.90$7.90$6.40$6.51 09/17$6.15–$10.20$6.40--
$160.00May 21$8.50$11.60$10.05$13.98 09/01$9.80–$13.95$10.05--
$160.00Nov 19$13.50$17.50$15.50$18.80 08/06$15.20–$19.40$15.50--
$155.00Oct 16$0.00$2.15$1.08$0.30 09/29$0.25–$1.08$0.30--
$155.00Nov 20$1.00$3.70$2.35$3.09 09/28$2.00–$4.25$2.35--
$155.00Dec 18$1.70$3.00$2.35$3.00 09/14$2.35–$5.65$2.35--
$155.00Jan 15$1.80$3.90$2.85$4.99 10/02$2.85–$6.15$2.85--
$155.00Feb 19$4.20$5.80$5.00$7.80 08/31$5.00–$8.35$5.00--
$155.00May 21$7.30$9.90$8.60$12.40 08/10$8.60–$11.95$8.60--
$220.00Oct 16$31.30$34.30$32.80$45.16 09/24$29.40–$45.20$32.80--
$220.00Dec 18$33.10$36.70$34.90$37.10 08/05$33.10–$46.50$34.90--
$220.00Jan 15$34.20$37.30$35.75$35.80 09/14$33.80–$46.65$35.75--
$150.00Oct 16$0.00$2.15$1.08$0.25 09/28$0.23–$1.18$0.25--
$150.00Nov 20$0.45$3.30$1.88$2.43 10/01$1.60–$3.00$1.8848
$150.00Dec 18$1.05$2.45$1.75$2.55 09/17$1.75–$4.10$1.75--
$150.00Jan 15$1.70$4.00$2.85$3.75 09/28$2.48–$4.55$2.85--
$150.00Feb 19$2.85$4.90$3.88$5.25 09/17$3.88–$6.75$3.88--
$150.00Apr 16$4.20$7.40$5.80$5.90 09/15$5.15–$8.35$5.80--
$150.00May 21$5.90$9.00$7.45$11.10 08/21$7.30–$10.15$7.45--
$145.00Oct 16$0.00$2.15$1.08$0.20 09/10$0.23–$1.18$0.20--
$145.00Nov 20$0.10$3.00$1.55$1.44 09/17$1.05–$2.58$1.44--
$145.00Dec 18$0.10$3.20$1.65$1.60 09/17$1.45–$3.13$1.60--
$145.00Jan 15$0.25$3.40$1.83$2.88 09/03$1.83–$3.85$1.83--
$145.00Feb 19$2.40$4.90$3.65$5.20 10/01$3.65–$5.75$3.65--
$145.00Apr 16$3.10$6.10$4.60$8.10 08/21$4.35–$6.80$4.60--
$145.00May 21$4.70$7.30$6.00$7.63 08/26$6.00–$8.70$6.00--
$145.00Nov 19$9.20$12.80$11.00$12.68 08/26$10.35–$13.50$11.00--
$140.00Oct 16$0.00$2.15$1.08$0.05 09/21$0.13–$1.08$0.05--
$140.00Nov 20$0.00$1.70$0.85$1.55 09/29$0.85–$2.15$0.85--
$140.00Dec 18$0.50$2.40$1.45$2.88 08/13$1.05–$2.58$1.45--
$140.00Jan 15$0.40$3.40$1.90$2.55 09/29$1.63–$3.13$1.90--
$140.00Feb 19$1.35$4.20$2.78$5.80 08/06$2.78–$4.65$2.78--
$140.00May 21$3.70$7.00$5.35$7.50 08/12$5.05–$7.20$5.35--
$140.00Aug 20$5.70$9.00$7.35$10.30 08/21$7.05–$9.80$7.35--
$140.00Nov 19$7.90$11.50$9.70$9.50 09/14$9.40–$11.85$9.50--
$135.00Oct 16$0.00$2.15$1.08$0.11 09/10$0.18–$1.13$0.11--
$135.00Nov 20$0.00$1.50$0.75$1.50 08/19$0.55–$1.15$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 12,721
Total Puts 410
Put/Call Ratio 0.03
Net Difference 12,311

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,489
Total Puts 2,400
Average Put/Call Ratio 1.92
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