Tour v528
IQV
IQVIA HLDGS INC
$268.99 -0.73%
(9/28 03:17) ◀
|
Tuesday, September 29, 2026 (6:37pm)
January 2026
|
▶ (9/30 00:11)
◀ 9/29 18:37 ▶

Option Volume

Detail
ℹ
Current (09/29) 296
Calls: 171 (58%)
Puts: 125 (42%)
Prior (09/28) 108
Calls: 34 (31%)
Puts: 74 (69%)
Current vs Prior +174.07%
Calls: +402.94% (Calls)
Puts: +68.92% (Puts)
Prior 7-Day Total 5,303
Calls: 3,871 (73%)
Puts: 1,432 (27%)
Prior 7-Day Average 757
Calls: 553 (73%)
Puts: 204 (27%)
Current vs Prior 7-Day Avg -60.93%
Calls: -69.08%
Puts: -38.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $242.3K
Calls: $128.5K (53%)
Puts: $113.7K (47%)
Prior (09/28) $96.0K
Calls: $28.6K (30%)
Puts: $67.4K (70%)
Current vs Prior +152.42%
Calls: +349.06%
Puts: +68.86%
Prior 7-Day Total $3.58M
Calls: $2.75M (77%)
Puts: $834.0K (23%)
Prior 7-Day Average $511.3K
Calls: $392.1K (77%)
Puts: $119.1K (23%)
Current vs Prior 7-Day Avg -52.61%
Calls: -67.22%
Puts: -4.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.73
Prior (09/28) 2.18
Current vs Prior -66.41%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +13.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 5,599
Calls: 3,236 (58%)
Puts: 2,363 (42%)
Prior (09/28) 2,541
Calls: 1,055 (42%)
Puts: 1,486 (58%)
Current vs Prior +120.35%
Prior 7-Day Total 25,736
Calls: 17,072 (66%)
Puts: 8,664 (34%)
Prior 7-Day Average 3,676
Calls: 2,438 (66%)
Puts: 1,237 (34%)
Current vs Prior 7-Day Avg +52.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.99% | 14.87%
Prior 7.97% | 14.72%
Current vs Prior +0.27% | +0.99%
Prior 7-Day Avg 7.71% | 13.64%
Current vs 7-Day Avg +3.62% | +8.99%
Prior 7-Day Eod 7.97% | 14.72%
Current vs 7-Day Eod +0.27% | +0.99%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Prior 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 152% vs prior. Unusually high activity with volume up 174% vs prior - elevated interest. P/C ratio dropping 66% - sentiment shifting bullish. Rising open interest (up 120%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.70, highest 0.72)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1612.1014.80$13.4520.1%50.69105
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1612.3014.70$13.5017.8%50.723

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 51, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 162.403.90$3.1547.6%120.28241
$290.00Oct 161.102.15$1.6364.4%100.16861
$300.00Oct 160.101.40$0.75173.3%70.08105
$260.00Oct 1612.1014.80$13.4520.1%50.69105
$270.00Oct 166.207.90$7.0524.1%10.48249
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 160.703.20$1.95128.2%60.17799
$280.00Oct 1612.3014.70$13.5017.8%50.723
$240.00Oct 160.452.00$1.23126.0%30.10--
$260.00Oct 162.455.90$4.1882.5%10.32--

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. 7 found (best R:R 1.15, avg 5.08)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$1.52$8.48$1.5228%5.58$281.52
$290.00$300.00Oct 16$0.88$9.12$0.8816%10.36$290.88
$260.00$270.00Oct 16$6.40$3.60$6.4069%0.56$266.40
$270.00$280.00Oct 16$3.90$6.10$3.9048%1.56$273.90
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$260.00Oct 16$9.32$10.68$9.3272%1.15$270.68
$250.00$240.00Oct 16$0.72$9.28$0.7217%12.89$249.28
$260.00$250.00Oct 16$2.23$7.77$2.2332%3.48$257.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.64, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$3.90$3.90$6.1052%0.64$273.90
$290.00$300.00Oct 16$0.88$0.88$9.1284%0.10$290.88
$280.00$290.00Oct 16$1.52$1.52$8.4872%0.18$281.52
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$2.23$2.23$7.7768%0.29$257.77
$250.00$240.00Oct 16$0.72$0.72$9.2883%0.08$249.28

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. 2 found (cheapest 6.19% of stock, avg 6.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$3.15$13.50$16.65$263.35$296.656.19%
$260.00Oct 16$13.45$4.18$17.63$242.37$277.636.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.70% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$240.00Oct 16$0.65$1.23$1.88$238.12$311.88
$300.00$240.00Oct 16$0.75$1.23$1.98$238.02$301.98
$310.00$250.00Oct 16$0.65$1.95$2.60$247.40$312.60
$300.00$250.00Oct 16$0.75$1.95$2.70$247.30$302.70
$290.00$240.00Oct 16$1.63$1.23$2.86$237.14$292.86
$290.00$250.00Oct 16$1.63$1.95$3.58$246.42$293.58
$280.00$240.00Oct 16$3.15$1.23$4.38$235.62$284.38
$280.00$250.00Oct 16$3.15$1.95$5.10$244.90$285.10
$300.00$260.00Oct 16$0.75$4.18$4.93$255.07$304.93
$310.00$260.00Oct 16$0.65$4.18$4.83$255.17$314.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.45, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260290/300Oct 16$3.11$6.8952%0.45$256.89$293.11
240/250290/300Oct 16$1.60$8.4067%0.19$248.40$291.60
250/260280/290Oct 16$3.75$6.2540%0.60$256.25$283.75
240/250280/290Oct 16$2.24$7.7655%0.29$247.76$282.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 14.62, cheapest $0.64)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.64$9.3620%14.62
$260.00$270.00$280.00Oct 16$2.50$7.5040%3.00
$290.00$300.00$310.00Oct 16$0.78$9.2210%11.82
$270.00$280.00$290.00Oct 16$2.38$7.6232%3.20
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$1.51$8.4922%5.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.65, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Oct 16-$0.65$9.35
$280.00$290.001:2Oct 16-$0.11$9.89
$300.00$310.001:2Oct 16-$0.55$9.45
$270.00$280.001:2Oct 16$0.75$9.25
$290.00$300.001:2Oct 16$0.13$9.87
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$0.51$9.49
$280.00$260.001:2Oct 16$5.14$14.86
$260.00$250.001:2Oct 16$0.28$9.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.30%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$6.200.480.4%2.30%2.68%1249
$280.00Oct 16$2.400.284.1%0.89%4.99%12241
$290.00Oct 16$1.100.167.8%0.41%8.22%10861
$310.00Oct 16$0.250.0615.2%0.09%15.34%1--
$300.00Oct 16$0.100.0811.5%0.04%11.57%7105

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. 192 contracts (avg 768 vol/day, 191 traded recently)

IQV averages only 768 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 $260.00 11-20 call last traded $22.33 on 09/18 (now $22.10/$23.40) — try a limit near $22.33. Also watch the $270.00 01-15 call last traded $24.90 on 09/25 (now $21.90/$24.50) — try a limit near $23.20; the $280.00 11-20 call last traded $14.80 on 09/25 (now $11.70/$13.70) — try a limit near $12.70. Most tradeable put: the $240.00 02-19 put last traded $28.20 on 07/30 (now $11.40/$12.80) — try a limit near $12.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$6.20$7.90$7.05$9.48 09/21$6.55–$13.70$7.05249
$270.00Nov 20$16.00$18.10$17.05$17.50 09/21$13.95–$21.90$17.05--
$270.00Jan 15$21.90$24.50$23.20$24.90 09/25$19.90–$28.15$23.20126
$270.00Feb 19$26.20$30.20$28.20$32.28 09/24$23.55–$32.70$28.20--
$270.00May 21$35.50$39.30$37.40$36.50 09/14$32.10–$41.90$36.50--
$270.00Jan 21$53.50$57.40$55.45$49.50 09/11$48.85–$60.00$53.50--
$260.00Oct 16$12.10$14.80$13.45$17.96 09/24$10.35–$19.05$13.45105
$260.00Nov 20$22.10$23.40$22.75$22.33 09/18$18.25–$27.70$22.33316
$260.00Jan 15$27.50$29.60$28.55$31.43 09/15$24.40–$34.05$28.55--
$260.00Feb 19$32.10$35.00$33.55$37.42 09/24$28.40–$38.25$33.55--
$260.00Jan 21$58.00$62.50$60.25$58.47 09/03$53.25–$65.25$58.47--
$280.00Oct 16$2.40$3.90$3.15$5.78 09/24$3.15–$8.25$3.15241
$280.00Nov 20$11.70$13.70$12.70$14.80 09/25$10.45–$16.80$12.70260
$280.00Jan 15$17.70$21.10$19.40$23.00 09/24$15.25–$23.15$19.40--
$280.00Feb 19$21.80$25.60$23.70$26.75 09/25$19.25–$27.95$23.70--
$280.00May 21$31.20$34.60$32.90$32.21 09/18$27.90–$36.90$32.21--
$280.00Aug 20$38.50$43.00$40.75$43.77 09/24$34.90–$45.00$40.75--
$280.00Nov 19$45.00$49.50$47.25$37.20 08/19$41.75–$51.75$45.00--
$280.00Jan 21$49.00$53.50$51.25$47.00 08/20$45.00–$55.45$49.00--
$250.00Oct 16$20.30$22.70$21.50$18.49 09/11$15.85–$27.45$20.30--
$250.00Nov 20$28.20$30.10$29.15$31.41 09/03$23.30–$34.30$29.15--
$250.00Jan 15$33.30$36.50$34.90$32.72 09/02$29.35–$39.90$33.30--
$250.00Feb 19$37.70$40.40$39.05$40.40 08/27$33.55–$44.55$39.05--
$250.00Nov 19$59.50$64.00$61.75$58.00 09/08$54.00–$66.25$59.50--
$250.00Jan 21$63.00$67.50$65.25$66.30 09/21$58.15–$70.00$65.25--
$290.00Oct 16$1.10$2.15$1.63$4.00 09/24$1.63–$5.05$1.63861
$290.00Nov 20$8.50$10.30$9.40$10.40 09/25$7.60–$12.75$9.40460
$290.00Jan 15$13.40$16.50$14.95$15.70 09/21$12.45–$18.40$14.95--
$290.00Feb 19$17.70$21.80$19.75$17.20 09/01$15.80–$23.40$17.70--
$290.00May 21$26.70$30.50$28.60$27.40 09/14$24.30–$32.60$27.40--
$290.00Nov 19$41.00$45.50$43.25$42.00 09/14$37.70–$47.25$42.00--
$290.00Jan 21$44.50$49.50$47.00$31.30 08/06$41.60–$51.25$44.50--
$240.00Oct 16$29.40$32.10$30.75$32.50 09/25$22.60–$36.60$30.75--
$240.00Nov 20$35.00$37.70$36.35$33.27 09/08$29.55–$41.75$35.00--
$240.00Jan 15$39.70$42.80$41.25$40.40 08/27$35.35–$46.90$40.40--
$240.00Feb 19$44.60$47.00$45.80$40.20 09/01$39.05–$51.20$44.60--
$240.00Nov 19$65.00$69.00$67.00$55.52 08/19$59.75–$72.00$65.00--
$240.00Jan 21$68.00$72.50$70.25$60.50 08/20$63.00–$75.50$68.00--
$300.00Oct 16$0.10$1.40$0.75$1.05 09/25$0.65–$3.55$0.75105
$300.00Nov 20$6.00$7.50$6.75$7.70 09/25$5.50–$9.70$6.75424
$300.00Jan 15$10.80$12.50$11.65$14.25 09/24$9.30–$14.80$11.65--
$300.00Feb 19$14.90$18.40$16.65$19.00 09/15$12.65–$19.45$16.65--
$300.00May 21$23.30$26.70$25.00$23.90 09/14$20.90–$28.40$23.90--
$300.00Nov 19$37.00$42.00$39.50$38.30 09/14$34.00–$43.25$38.30--
$300.00Jan 21$41.00$44.70$42.85$37.77 09/10$38.25–$47.25$41.00--
$230.00Oct 16$38.20$41.60$39.90$41.76 09/15$30.75–$46.15$39.90--
$230.00Nov 20$43.00$45.00$44.00$48.41 09/24$36.55–$50.20$44.00--
$230.00Jan 15$47.00$50.10$48.55$46.10 09/08$41.50–$54.50$47.00--
$230.00Feb 19$51.00$53.90$52.45$33.70 08/17$45.25–$58.00$51.00--
$230.00Aug 20$64.50$69.00$66.75$57.40 09/09$58.55–$71.75$64.50--
$310.00Oct 16$0.25$1.05$0.65$0.45 09/21$0.50–$1.95$0.45--
$310.00Nov 20$4.10$5.00$4.55$5.40 09/25$3.33–$7.00$4.5511
$310.00Jan 15$9.00$9.90$9.45$9.40 09/08$7.10–$11.70$9.40--
$310.00Feb 19$11.10$15.30$13.20$13.00 08/28$10.30–$16.25$13.00--
$310.00Aug 20$27.00$31.50$29.25$26.50 08/21$24.60–$32.75$27.00--
$310.00Nov 19$33.50$38.00$35.75$34.50 09/14$30.65–$39.75$34.50--
$220.00Oct 16$47.90$51.40$49.65$41.30 08/26$39.25–$55.80$47.90--
$220.00Nov 20$51.60$54.40$53.00$51.02 09/18$43.75–$58.70$51.60--
$220.00Jan 15$55.00$58.20$56.60$49.18 08/21$48.25–$63.05$55.00--
$220.00Jan 21$80.00$83.50$81.75$78.50 09/21$73.40–$87.50$80.00--
$320.00Oct 16$0.00$2.35$1.18$1.75 08/27$0.18–$1.73$1.18--
$320.00Nov 20$2.05$3.70$2.88$4.00 09/25$2.42–$4.85$2.88--
$320.00Jan 15$5.50$7.70$6.60$8.80 09/15$5.15–$9.10$6.60--
$320.00Feb 19$8.80$12.40$10.60$10.50 09/14$8.10–$13.50$10.50--
$320.00Aug 20$23.50$28.50$26.00$23.30 08/21$21.80–$29.25$23.50--
$320.00Nov 19$30.00$35.00$32.50$31.30 09/14$28.25–$36.25$31.30--
$320.00Jan 21$34.00$37.70$35.85$32.60 08/20$30.95–$39.75$34.00--
$210.00Oct 16$58.10$61.20$59.65$49.50 08/26$48.80–$65.85$58.10--
$210.00Nov 20$60.60$62.70$61.65$56.41 08/28$51.85–$67.80$60.60--
$210.00Jan 15$63.20$66.40$64.80$58.30 08/21$55.75–$71.30$63.20--
$210.00Feb 19$66.10$69.70$67.90$54.21 08/19$59.00–$74.10$66.10--
$330.00Oct 16$0.00$2.20$1.10$0.55 09/02$0.18–$1.48$0.55--
$330.00Nov 20$0.90$2.40$1.65$1.10 08/17$1.65–$3.40$1.10--
$330.00Jan 15$3.80$6.00$4.90$6.83 09/24$3.70–$6.95$4.90--
$330.00May 21$14.00$17.90$15.95$15.50 09/18$12.95–$18.45$15.50--
$330.00Aug 20$20.50$25.50$23.00$19.10 09/10$19.25–$26.25$20.50--
$330.00Nov 19$27.00$32.00$29.50$27.20 08/20$25.25–$32.75$27.20--
$330.00Jan 21$30.50$34.50$32.50$30.00 08/20$28.45–$36.75$30.50--
$200.00Oct 16$67.70$71.10$69.40$60.10 08/25$58.40–$75.70$67.70--
$200.00Nov 20$70.10$72.70$71.40$72.90 09/15$60.90–$77.05$71.40--
$200.00Jan 15$72.20$75.70$73.95$57.28 08/20$64.15–$80.55$72.20--
$200.00Jan 21$93.00$97.50$95.25$73.59 08/14$85.00–$100.75$93.00--
$340.00Nov 20$1.15$2.05$1.60$1.80 09/25$1.55–$2.45$1.60--
$340.00Jan 15$2.50$5.70$4.10$4.90 09/14$2.68–$5.45$4.10--
$340.00Jan 21$28.00$31.60$29.80$27.80 08/21$26.25–$33.50$28.00--
$195.00Oct 16$72.70$76.10$74.40$64.70 08/25$63.35–$80.70$72.70--
$195.00Nov 20$74.10$77.60$75.85$67.68 09/01$65.45–$82.20$74.10--
$195.00Feb 19$78.80$82.50$80.65$72.00 08/21$70.65–$86.70$78.80--
$190.00Nov 20$79.00$82.50$80.75$63.26 07/29$69.90–$87.05$79.00--
$190.00Feb 19$83.30$86.90$85.10$62.00 08/12$74.70–$91.40$83.30--
$350.00Nov 20$0.00$2.15$1.08$1.20 09/21$1.08–$2.08$1.08--
$350.00May 21$10.00$13.50$11.75$11.00 09/14$9.30–$13.70$11.00--
$350.00Nov 19$21.50$26.50$24.00$23.50 09/14$20.35–$27.00$23.50--
$350.00Jan 21$25.00$29.50$27.25$28.07 09/25$23.30–$30.75$27.25--
$185.00Feb 19$87.80$91.20$89.50$89.00 09/04$78.65–$95.85$89.00--
$360.00Oct 16$0.00$2.15$1.08$0.40 08/26$0.18–$1.20$0.40--
$360.00Nov 20$0.00$2.75$1.38$0.99 09/21$0.60–$1.75$0.99--
$360.00Jan 15$1.60$2.40$2.00$3.20 09/08$1.30–$3.10$2.0078
$360.00Feb 19$2.75$5.90$4.33$3.30 09/10$2.75–$5.15$3.30--
$360.00Nov 19$19.00$24.00$21.50$19.90 08/20$18.65–$24.50$19.90--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$7.20$8.90$8.05$7.41 09/25$6.15–$18.50$7.41--
$270.00Nov 20$15.60$18.90$17.25$16.50 09/25$14.65–$24.65$16.50--
$270.00Jan 15$19.70$22.10$20.90$23.20 09/18$19.05–$28.80$20.90--
$270.00May 21$28.70$32.70$30.70$31.10 09/15$28.60–$37.75$30.70--
$270.00Jan 21$39.00$43.00$41.00$39.80 09/24$38.70–$47.25$39.80--
$260.00Oct 16$2.45$5.90$4.18$3.40 09/24$3.13–$12.60$3.40--
$260.00Nov 20$11.40$12.90$12.15$11.80 09/25$10.95–$19.20$11.8039
$260.00Jan 15$15.30$17.10$16.20$19.50 09/14$15.10–$23.45$16.20--
$260.00Feb 19$18.60$21.60$20.10$25.90 08/31$18.15–$26.55$20.10--
$260.00May 21$24.40$27.50$25.95$26.10 09/15$24.20–$32.45$25.95--
$260.00Jan 21$33.80$37.80$35.80$49.70 08/17$34.30–$42.00$35.80--
$280.00Oct 16$12.30$14.70$13.50$12.61 09/24$11.15–$26.25$12.613
$280.00Jan 15$25.30$27.50$26.40$24.50 09/24$23.95–$35.45$25.30--
$280.00May 21$34.10$38.10$36.10$33.70 09/24$33.35–$43.70$34.10--
$280.00Nov 19$42.00$47.00$44.50$51.00 08/25$42.25–$51.40$44.50--
$280.00Jan 21$43.50$48.50$46.00$62.00 08/17$44.15–$53.25$46.00--
$280.00Nov 20$20.50$23.60$22.05--$22.05–$22.05—$20.50238
$250.00Oct 16$0.70$3.20$1.95$1.63 09/25$1.48–$8.35$1.63799
$250.00Nov 20$6.30$10.40$8.35$8.39 09/25$7.30–$14.20$8.35144
$250.00Jan 15$11.60$14.00$12.80$13.90 09/15$11.05–$18.45$12.80112
$250.00Feb 19$13.80$17.40$15.60$21.30 08/25$14.35–$21.70$15.60--
$250.00May 21$20.00$22.50$21.25$24.70 09/08$20.00–$27.05$21.25125
$250.00Jan 21$29.00$33.20$31.10$32.08 09/18$30.00–$36.75$31.10--
$290.00Nov 20$27.00$30.20$28.60$27.80 09/25$25.85–$38.60$27.80--
$290.00Jan 15$31.50$34.40$32.95$30.10 09/24$29.90–$42.35$31.50--
$290.00Jan 21$49.50$54.00$51.75$64.50 08/19$49.25–$59.25$51.75--
$240.00Oct 16$0.45$2.00$1.23$1.75 09/18$0.70–$5.25$1.23--
$240.00Nov 20$4.90$6.20$5.55$5.80 09/25$4.45–$10.50$5.55352
$240.00Jan 15$7.90$9.70$8.80$9.70 09/21$8.25–$14.65$8.80--
$240.00Feb 19$11.40$12.80$12.10$28.20 07/30$11.20–$17.20$12.102
$240.00May 21$15.50$19.50$17.50$19.20 09/04$16.40–$22.90$17.503
$240.00Nov 19$22.50$27.50$25.00$33.50 08/19$23.50–$30.50$25.00--
$240.00Jan 21$25.00$29.00$27.00$31.60 09/10$26.00–$32.00$27.00--
$300.00Jan 21$55.50$60.00$57.75$65.30 08/25$55.25–$65.75$57.75--
$230.00Oct 16$0.00$0.90$0.45$0.35 09/25$0.45–$3.15$0.35--
$230.00Nov 20$3.30$3.90$3.60$3.80 09/25$3.30–$7.20$3.6033
$230.00Jan 15$5.30$7.40$6.35$6.32 09/24$6.35–$10.70$6.32--
$230.00Feb 19$8.40$10.10$9.25$10.15 09/18$8.40–$13.25$9.257
$310.00Oct 16$40.00$42.80$41.40$52.30 08/25$35.20–$53.15$41.40--
$220.00Oct 16$0.00$2.30$1.15$1.58 09/10$0.20–$2.15$1.15--
$220.00Nov 20$1.10$2.90$2.00$2.60 09/25$1.90–$4.80$2.00--
$220.00Jan 15$3.30$6.20$4.75$4.41 09/24$4.22–$7.90$4.41--
$220.00Feb 19$5.70$8.50$7.10$12.50 08/19$6.05–$10.05$7.10--
$220.00Jan 21$16.50$21.50$19.00$24.40 08/20$18.20–$23.50$19.00--
$320.00Oct 16$49.40$52.10$50.75$59.20 08/25$44.80–$62.80$50.75--
$320.00Nov 20$51.50$54.20$52.85$61.10 09/08$48.00–$63.95$52.85--
$210.00Oct 16$0.00$1.75$0.88$0.20 09/21$0.18–$1.85$0.20--
$210.00Nov 20$1.00$2.45$1.73$2.09 09/15$1.58–$3.20$1.7317
$210.00Jan 15$2.05$4.70$3.38$9.00 08/18$2.88–$5.80$3.38--
$210.00Feb 19$3.50$6.60$5.05$9.40 08/19$4.00–$7.50$5.05--
$200.00Nov 20$0.00$1.30$0.65$1.25 09/15$0.65–$2.53$0.65--
$200.00Jan 15$0.75$3.80$2.28$3.85 09/10$2.03–$3.72$2.28--
$200.00Feb 19$3.00$5.20$4.10$12.30 08/03$3.85–$5.40$4.10--
$195.00Jan 15$0.20$3.40$1.80$2.45 09/15$1.68–$3.50$1.80--
$190.00Jan 15$0.25$3.40$1.83$2.05 09/15$1.10–$3.18$1.83--
$190.00Feb 19$1.10$4.10$2.60$3.40 09/08$2.08–$3.93$2.60--
$190.00May 21$3.60$6.10$4.85$5.40 09/03$4.70–$6.85$4.85--
$350.00Nov 20$79.40$82.30$80.85$112.40 08/17$75.35–$92.70$80.85--
$350.00Jan 15$80.50$82.80$81.65$91.00 09/08$76.20–$93.30$81.65--
$185.00Oct 16$0.00$2.15$1.08$0.13 08/28$0.48–$1.25$0.13--
$185.00Nov 20$0.00$2.55$1.27$2.49 08/13$0.35–$1.60$1.27--
$185.00Jan 15$0.20$3.20$1.70$1.70 09/15$1.27–$2.68$1.70--
$185.00Feb 19$0.65$3.80$2.23$2.55 09/15$1.65–$3.50$2.23--
$180.00Nov 20$0.00$2.45$1.23$1.04 08/27$0.33–$1.78$1.04--
$180.00Jan 15$0.00$3.10$1.55$1.55 09/11$0.73–$2.17$1.55--
$180.00Feb 19$0.40$3.50$1.95$2.10 09/15$1.33–$2.97$1.95--
$175.00Feb 19$0.15$3.10$1.63$1.75 09/15$0.88–$2.63$1.63--
$175.00Jan 21$5.50$10.50$8.00$9.35 08/27$7.10–$10.25$8.00--
$170.00Nov 20$0.00$2.35$1.18$0.40 09/18$0.68–$1.45$0.40--
$170.00Jan 15$0.00$2.85$1.43$1.05 09/11$0.43–$1.73$1.05--
$170.00Feb 19$0.05$3.10$1.58$1.45 09/15$0.75–$2.35$1.45--
$165.00Nov 20$0.00$0.95$0.48$0.30 09/18$0.48–$1.38$0.30--
$165.00Jan 15$0.00$2.70$1.35$2.60 08/07$0.38–$1.80$1.35--
$165.00Feb 19$0.00$3.00$1.50$1.55 09/10$0.57–$1.83$1.50--
$160.00Nov 20$0.00$2.25$1.13$0.15 09/21$0.50–$1.45$0.15489
$160.00Jan 15$0.00$2.60$1.30$0.65 09/15$0.35–$1.53$0.65--
$160.00May 21$0.65$3.60$2.13$2.75 09/10$1.85–$2.78$2.13--
$155.00Nov 20$0.00$2.25$1.13$0.20 09/18$0.48–$1.27$0.20--
$155.00May 21$0.30$3.40$1.85$2.35 09/10$1.67–$2.40$1.85--
$150.00Nov 20$0.00$2.25$1.13$0.20 09/18$0.48–$1.25$0.20--
$150.00May 21$0.15$2.10$1.13$1.80 09/02$1.13–$1.88$1.13--
$145.00Nov 20$0.00$2.25$1.13$0.20 09/18$0.48–$1.23$0.20--
$145.00May 21$0.40$2.80$1.60$1.60 09/10$1.20–$1.98$1.60--
$140.00Jan 15$0.00$2.30$1.15$0.68 08/17$0.38–$1.33$0.68--
$140.00May 21$0.00$3.00$1.50$1.25 09/02$1.45–$1.60$1.25--
$140.00Jan 21$0.50$5.50$3.00$4.90 08/20$2.40–$4.25$3.00--
$135.00May 21$0.00$2.15$1.08$1.00 09/02$0.75–$1.58$1.00--
$130.00Jan 15$0.00$2.25$1.13$0.40 09/02$0.20–$1.25$0.40--
$130.00Nov 19$0.35$3.20$1.78$2.30 09/10$1.60–$2.50$1.78--
$125.00Jan 15$0.00$2.15$1.08$1.39 08/10$0.48–$1.23$1.08--
$110.00Jan 15$0.00$2.15$1.08$1.15 08/10$0.68–$1.18$1.08--
$100.00Jan 21$0.00$3.00$1.50$2.17 07/31$1.48–$1.65$1.50--

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 171
Total Puts 125
Put/Call Ratio 0.73
Net Difference 46

Prior's Put/Call Breakdown

Total Calls 34
Total Puts 74
Put/Call Ratio 2.18
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 3,871
Total Puts 1,432
Average Put/Call Ratio 0.64
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