Tour v531
IQV
IQVIA HLDGS INC
$259.98 -2.30%
(10/5 18:29) ◀
|
Tuesday, October 6, 2026 (6:29pm)
January 2026
|
▶ (10/7 18:28)
◀ 10/6 18:29 ▶

Option Volume

Detail
ℹ
Current (10/06) 227
Calls: 119 (52%)
Puts: 108 (48%)
Prior (10/05) 469
Calls: 247 (53%)
Puts: 222 (47%)
Current vs Prior -51.60%
Calls: -51.82% (Calls)
Puts: -51.35% (Puts)
Prior 7-Day Total 2,149
Calls: 1,497 (70%)
Puts: 652 (30%)
Prior 7-Day Average 307
Calls: 213 (70%)
Puts: 93 (30%)
Current vs Prior 7-Day Avg -26.06%
Calls: -44.36%
Puts: +15.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $184.9K
Calls: $70.3K (38%)
Puts: $114.6K (62%)
Prior (10/05) $394.3K
Calls: $344.5K (87%)
Puts: $49.8K (13%)
Current vs Prior -53.11%
Calls: -79.59%
Puts: +129.96%
Prior 7-Day Total $2.28M
Calls: $1.80M (79%)
Puts: $477.7K (21%)
Prior 7-Day Average $325.5K
Calls: $257.3K (79%)
Puts: $68.2K (21%)
Current vs Prior 7-Day Avg -43.20%
Calls: -72.67%
Puts: +67.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.91
Prior (10/05) 0.90
Current vs Prior +0.98%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +15.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06) 3,524
Calls: 1,964 (56%)
Puts: 1,560 (44%)
Prior (10/05) 3,166
Calls: 1,670 (53%)
Puts: 1,496 (47%)
Current vs Prior +11.31%
Prior 7-Day Total 22,783
Calls: 14,078 (62%)
Puts: 8,705 (38%)
Prior 7-Day Average 3,254
Calls: 2,011 (62%)
Puts: 1,243 (38%)
Current vs Prior 7-Day Avg +8.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.08% | 14.71%7.08% | 14.71%
Prior 6.73% | 13.85%6.73% | 13.85%
Current vs Prior +5.21% | +6.24%+5.21% | +6.24%
Prior 7-Day Avg 7.60% | 14.56%7.60% | 14.56%
Current vs 7-Day Avg -6.86% | +1.05%-6.86% | +1.05%
Prior 7-Day Eod 6.73% | 13.85%6.73% | 13.85%
Current vs 7-Day Eod +5.21% | +6.24%+5.21% | +6.24%
Sentiment BEARISHBEARISH

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

Moderately bearish flow with 62% put dollar volume ($114.6K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 52% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 8.4%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2041.4044.40$42.907.0%80.81--
$240.00Nov 206.807.50$7.159.8%110.28357

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.65, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2015.1018.50$16.8020.2%50.53--
$260.00Oct 164.407.30$5.8549.6%30.5183
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2041.4044.40$42.907.0%80.81--
$270.00Oct 1610.1012.20$11.1518.8%70.7420

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 186, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 201.903.50$2.7059.3%510.14--
$270.00Oct 161.553.00$2.2863.6%220.26272
$270.00Nov 2010.7014.40$12.5529.5%110.4499
$280.00Oct 160.552.75$1.65133.3%60.17--
$260.00Nov 2015.1018.50$16.8020.2%50.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 204.205.30$4.7523.2%190.2038
$250.00Oct 160.503.70$2.10152.4%120.24815
$240.00Nov 206.807.50$7.159.8%110.28357
$300.00Nov 2041.4044.40$42.907.0%80.81--
$270.00Oct 1610.1012.20$11.1518.8%70.7420

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. 15 found (best R:R 14.87, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$0.63$9.37$0.6326%14.87$270.63
$260.00$270.00Nov 20$4.25$5.75$4.2553%1.35$264.25
$280.00$290.00Nov 20$2.50$7.50$2.5035%3.00$282.50
$280.00$300.00Oct 16$1.02$18.98$1.0217%18.61$281.02
$300.00$310.00Nov 20$1.13$8.87$1.1319%7.85$301.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$5.45$4.55$5.4574%0.83$264.55
$220.00$210.00Nov 20$0.97$9.03$0.9713%9.31$219.03
$240.00$230.00Nov 20$2.40$7.60$2.4028%3.17$237.60
$260.00$250.00Oct 16$3.60$6.40$3.6049%1.78$256.40
$250.00$240.00Nov 20$3.65$6.35$3.6537%1.74$246.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.26, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$2.57$2.57$7.4373%0.35$292.57
$260.00$270.00Oct 16$3.57$3.57$6.4349%0.56$263.57
$270.00$280.00Nov 20$3.65$3.65$6.3556%0.57$273.65
$300.00$310.00Nov 20$1.13$1.13$8.8781%0.13$301.13
$280.00$300.00Oct 16$1.02$1.02$18.9883%0.05$281.02
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$2.05$2.05$7.9580%0.26$227.95
$250.00$240.00Nov 20$3.65$3.65$6.3563%0.57$246.35
$240.00$230.00Nov 20$2.40$2.40$7.6072%0.32$237.60
$220.00$210.00Nov 20$0.97$0.97$9.0387%0.11$219.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.60, cheapest $10.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$10.9533.0%43.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$10.2533.0%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.44% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$5.85$5.70$11.55$248.45$271.554.44%
$270.00Oct 16$2.28$11.15$13.43$256.57$283.435.17%
$260.00Nov 20$16.80$15.95$32.75$227.25$292.7512.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.05% of stock, avg 5.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Oct 16$0.63$2.10$2.73$247.27$302.73
$280.00$250.00Oct 16$1.65$2.10$3.75$246.25$283.75
$270.00$250.00Oct 16$2.28$2.10$4.38$245.62$274.38
$310.00$220.00Nov 20$2.70$2.70$5.40$214.60$315.40
$300.00$220.00Nov 20$3.83$2.70$6.53$213.47$306.53
$310.00$230.00Nov 20$2.70$4.75$7.45$222.55$317.45
$300.00$230.00Nov 20$3.83$4.75$8.58$221.42$308.58
$270.00$260.00Oct 16$2.28$5.70$7.98$252.02$277.98
$290.00$220.00Nov 20$6.40$2.70$9.10$210.90$299.10
$280.00$260.00Oct 16$1.65$5.70$7.35$252.65$287.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.86, avg credit $3.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230290/300Nov 20$4.62$5.3853%0.86$225.38$294.62
210/220290/300Nov 20$3.54$6.4660%0.55$216.46$293.54
230/240290/300Nov 20$4.97$5.0345%0.99$235.03$294.97
220/230300/310Nov 20$3.18$6.8262%0.47$226.82$303.18
220/230280/290Nov 20$4.55$5.4546%0.83$225.45$284.55
210/220300/310Nov 20$2.10$7.9068%0.27$217.90$302.10
230/240300/310Nov 20$3.53$6.4754%0.55$236.47$303.53
210/220280/290Nov 20$3.47$6.5353%0.53$216.53$283.47
230/240280/290Nov 20$4.90$5.1038%0.96$235.10$284.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 4.41, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.60$9.4018%15.67
$270.00$280.00$290.00Nov 20$1.15$8.8516%7.70
$290.00$300.00$310.00Nov 20$1.44$8.5613%5.94
$260.00$270.00$280.00Oct 16$2.94$7.0634%2.40
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$1.85$8.1550%4.41
$220.00$230.00$240.00Nov 20$0.35$9.6515%27.57
$230.00$240.00$250.00Nov 20$1.25$8.7518%7.00
$240.00$250.00$260.00Nov 20$1.50$8.5020%5.67
$210.00$220.00$230.00Nov 20$1.08$8.9211%8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.25, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$1.02$8.98
$290.00$300.001:2Nov 20-$1.26$8.74
$300.00$310.001:2Nov 20-$1.57$8.43
$280.00$290.001:2Nov 20-$3.90$6.10
$270.00$280.001:2Nov 20-$5.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$0.25$9.75
$230.00$220.001:2Nov 20-$0.65$9.35
$220.00$210.001:2Nov 20-$0.76$9.24
$240.00$230.001:2Nov 20-$2.35$7.65
$250.00$240.001:2Nov 20-$3.50$6.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.81%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Nov 20$15.100.530.0%5.81%5.82%5--
$270.00Nov 20$10.700.443.9%4.12%7.97%1199
$280.00Nov 20$7.500.357.7%2.88%10.59%3437
$290.00Nov 20$5.300.2711.6%2.04%13.59%3463
$300.00Nov 20$2.550.1915.4%0.98%16.37%3481
$310.00Nov 20$1.900.1419.2%0.73%19.97%51--
$260.00Oct 16$4.400.510.0%1.69%1.70%383
$270.00Oct 16$1.550.263.9%0.60%4.45%22272
$280.00Oct 16$0.550.177.7%0.21%7.91%6--
$300.00Oct 16$0.100.0615.4%0.04%15.43%3--

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 581 vol/day, 192 traded recently)

IQV averages only 581 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 $270.00 01-15 call last traded $17.29 on 10/02 (now $17.50/$20.10) — try a limit near $17.50. Also watch the $270.00 11-20 call last traded $11.80 on 10/02 (now $10.70/$14.40) — try a limit near $11.80; the $280.00 11-20 call last traded $8.50 on 10/02 (now $7.50/$10.30) — try a limit near $8.50. Most tradeable put: the $240.00 11-20 put last traded $7.70 on 10/02 (now $6.80/$7.50) — try a limit near $7.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.40$7.30$5.85$5.70 10/02$5.70–$19.05$5.7083
$260.00Nov 20$15.10$18.50$16.80$19.70 10/01$16.15–$27.70$16.80--
$260.00Jan 15$21.00$24.60$22.80$31.43 09/15$21.75–$34.05$22.80--
$260.00Feb 19$25.40$29.00$27.20$37.42 09/24$26.40–$38.25$27.20--
$260.00Nov 19$46.00$50.50$48.25$46.50 10/02$47.50–$61.25$46.50--
$260.00Jan 21$49.50$54.00$51.75$58.47 09/03$51.25–$65.25$51.75--
$250.00Oct 16$11.00$14.40$12.70$23.41 09/30$12.25–$27.45$12.70--
$250.00Nov 20$21.10$23.50$22.30$31.41 09/03$21.60–$34.30$22.30--
$250.00Jan 15$27.00$29.40$28.20$26.47 10/02$27.20–$39.90$27.00--
$250.00Feb 19$31.20$34.20$32.70$40.40 08/27$31.60–$44.55$32.70--
$250.00Nov 19$51.00$55.50$53.25$58.00 09/08$52.30–$66.25$53.25--
$250.00Jan 21$54.50$59.00$56.75$66.30 09/21$55.75–$70.00$56.75--
$270.00Oct 16$1.55$3.00$2.28$2.30 10/02$2.28–$13.70$2.28272
$270.00Nov 20$10.70$14.40$12.55$11.80 10/02$12.05–$21.90$11.8099
$270.00Jan 15$17.50$20.10$18.80$17.29 10/02$17.50–$28.15$17.50129
$270.00Feb 19$21.30$24.40$22.85$32.28 09/24$22.15–$32.70$22.85--
$270.00May 21$29.00$32.40$30.70$36.50 09/14$30.15–$41.90$30.70--
$270.00Jan 21$45.00$49.50$47.25$49.50 09/11$46.75–$60.00$47.25--
$240.00Oct 16$19.60$23.10$21.35$32.50 09/25$20.30–$36.60$21.35--
$240.00Nov 20$27.80$30.00$28.90$33.27 09/08$27.95–$41.75$28.90--
$240.00Jan 15$33.30$35.50$34.40$33.10 10/02$32.90–$46.90$33.30--
$240.00Feb 19$37.00$40.00$38.50$40.20 09/01$37.45–$51.20$38.50--
$240.00Nov 19$56.00$60.50$58.25$55.52 08/19$57.65–$72.00$56.00--
$240.00Jan 21$59.50$64.00$61.75$60.50 08/20$60.75–$75.50$60.50--
$280.00Oct 16$0.55$2.75$1.65$0.90 10/02$1.18–$8.25$0.90--
$280.00Nov 20$7.50$10.30$8.90$8.50 10/02$7.75–$16.80$8.50437
$280.00Jan 15$12.50$15.80$14.15$14.40 10/02$13.40–$23.15$14.15--
$280.00Feb 19$16.70$20.50$18.60$26.75 09/25$18.45–$27.95$18.60--
$280.00May 21$24.90$28.50$26.70$32.21 09/18$25.80–$36.90$26.70--
$280.00Aug 20$31.00$36.00$33.50$43.77 09/24$33.30–$45.00$33.50--
$280.00Nov 19$37.50$42.00$39.75$37.20 08/19$39.35–$51.75$37.50--
$280.00Jan 21$41.00$45.50$43.25$42.45 10/02$42.90–$55.45$42.45--
$230.00Oct 16$30.10$32.70$31.40$41.76 09/15$29.65–$46.15$31.40--
$230.00Nov 20$35.20$38.10$36.65$48.41 09/24$35.05–$50.20$36.65--
$230.00Jan 15$40.20$42.50$41.35$39.10 10/02$39.90–$54.50$40.20--
$230.00Feb 19$44.30$46.50$45.40$33.70 08/17$43.90–$58.00$44.30--
$230.00Aug 20$56.00$60.50$58.25$57.40 09/09$57.25–$71.75$57.40--
$290.00Oct 16$0.10$1.25$0.68$0.45 10/02$0.43–$5.05$0.45--
$290.00Nov 20$5.30$7.50$6.40$7.30 10/01$5.85–$12.75$6.40463
$290.00Jan 15$9.30$13.00$11.15$10.55 10/02$10.70–$18.40$10.55--
$290.00Feb 19$13.10$16.90$15.00$17.20 09/01$14.50–$23.40$15.00--
$290.00May 21$21.30$24.60$22.95$27.40 09/14$22.40–$32.60$22.95--
$290.00Nov 19$33.50$38.00$35.75$42.00 09/14$35.65–$47.25$35.75--
$290.00Jan 21$37.00$41.50$39.25$38.40 10/02$39.05–$51.25$38.40--
$220.00Oct 16$39.00$42.50$40.75$41.30 08/26$39.25–$55.80$40.75--
$220.00Nov 20$43.30$45.70$44.50$51.02 09/18$43.10–$58.70$44.50--
$220.00Jan 15$47.40$50.00$48.70$49.18 08/21$47.30–$63.05$48.70--
$220.00Jan 21$71.00$75.50$73.25$78.50 09/21$72.25–$87.50$73.25--
$300.00Oct 16$0.10$1.15$0.63$0.25 10/01$0.53–$3.55$0.25--
$300.00Nov 20$2.55$5.10$3.83$4.80 10/01$3.83–$9.70$3.83481
$300.00Jan 15$7.80$10.40$9.10$10.00 10/01$7.65–$14.80$9.10--
$300.00Feb 19$10.00$14.00$12.00$19.00 09/15$11.85–$19.45$12.00--
$300.00May 21$18.00$21.40$19.70$23.90 09/14$19.20–$28.40$19.70--
$300.00Nov 19$30.00$34.50$32.25$38.30 09/14$31.75–$43.25$32.25--
$300.00Jan 21$33.50$38.00$35.75$34.85 10/02$35.25–$47.25$34.85--
$210.00Oct 16$49.70$52.40$51.05$49.50 08/26$48.80–$65.85$49.70--
$210.00Nov 20$52.20$55.10$53.65$56.41 08/28$51.85–$67.80$53.65--
$210.00Jan 15$55.60$58.60$57.10$58.30 08/21$55.15–$71.30$57.10--
$210.00Feb 19$58.40$61.40$59.90$54.21 08/19$58.35–$74.10$58.40--
$310.00Oct 16$0.00$2.50$1.25$0.10 10/02$0.50–$1.70$0.10--
$310.00Nov 20$1.90$3.50$2.70$2.75 10/02$2.70–$7.00$2.70--
$310.00Jan 15$4.70$7.80$6.25$9.60 09/30$6.25–$11.70$6.25--
$310.00Feb 19$8.50$11.40$9.95$13.00 08/28$9.70–$16.25$9.95--
$310.00May 21$15.10$18.50$16.80$21.10 09/29$16.50–$24.60$16.80--
$310.00Aug 20$20.50$25.50$23.00$26.50 08/21$22.90–$32.75$23.00--
$310.00Nov 19$26.50$31.50$29.00$34.50 09/14$28.95–$39.75$29.00--
$200.00Oct 16$58.80$62.30$60.55$60.10 08/25$58.40–$75.70$60.10--
$200.00Nov 20$61.40$64.30$62.85$72.90 09/15$60.90–$77.05$62.85--
$200.00Jan 15$64.30$67.30$65.80$57.28 08/20$64.15–$80.55$64.30--
$200.00Jan 21$83.50$88.00$85.75$84.00 10/02$84.75–$100.75$84.00--
$320.00Oct 16$0.00$1.70$0.85$1.75 08/27$0.18–$1.73$0.85--
$320.00Nov 20$0.85$3.50$2.17$2.10 10/02$1.55–$4.85$2.10--
$320.00Jan 15$3.30$6.10$4.70$8.80 09/15$4.53–$9.10$4.70--
$320.00Feb 19$5.80$9.50$7.65$10.50 09/14$7.65–$13.50$7.65--
$320.00Aug 20$18.40$22.50$20.45$23.30 08/21$20.20–$29.25$20.45--
$320.00Nov 19$23.50$28.00$25.75$31.30 09/14$25.75–$36.25$25.75--
$320.00Jan 21$27.00$31.50$29.25$32.60 08/20$28.75–$39.75$29.25--
$195.00Oct 16$64.80$67.40$66.10$64.70 08/25$63.35–$80.70$64.80--
$195.00Nov 20$66.20$68.50$67.35$67.68 09/01$65.45–$82.20$67.35--
$195.00Feb 19$70.80$73.80$72.30$72.00 08/21$70.65–$86.70$72.00--
$195.00May 21$75.90$78.80$77.35$75.58 10/02$75.90–$91.65$75.90--
$190.00Feb 19$75.20$78.20$76.70$62.00 08/12$74.70–$91.40$75.20--
$330.00Oct 16$0.00$2.25$1.13$0.55 09/02$0.18–$1.23$0.55--
$330.00Nov 20$0.05$2.75$1.40$2.20 09/29$1.40–$3.40$1.40--
$330.00Jan 15$2.35$4.70$3.53$4.00 10/01$3.53–$6.95$3.53--
$330.00May 21$10.80$13.80$12.30$15.50 09/18$11.85–$18.45$12.30--
$330.00Aug 20$15.10$20.00$17.55$19.10 09/10$17.55–$26.25$17.55--
$330.00Nov 19$20.50$25.50$23.00$27.20 08/20$22.75–$32.75$23.00--
$330.00Jan 21$24.00$28.50$26.25$30.00 08/20$26.00–$36.75$26.25--
$185.00Nov 20$75.40$78.60$77.00$75.03 10/02$74.65–$91.85$75.40--
$185.00Feb 19$79.60$82.60$81.10$89.00 09/04$78.65–$95.85$81.10--
$180.00Nov 20$79.80$83.50$81.65$83.10 08/25$79.60–$96.75$81.65--
$180.00Nov 19$95.50$100.00$97.75$102.28 09/08$96.10–$112.75$97.75--
$340.00Nov 20$0.15$2.05$1.10$1.80 09/25$1.02–$2.42$1.10--
$340.00Jan 15$1.40$4.20$2.80$4.90 09/14$2.68–$5.45$2.80--
$340.00Jan 21$21.50$26.00$23.75$27.80 08/21$23.50–$33.50$23.75--
$175.00Nov 20$84.50$88.40$86.45$85.60 08/25$84.40–$101.70$85.60--
$170.00Nov 20$89.40$93.30$91.35$90.40 08/25$89.30–$106.65$90.40--
$170.00Jan 15$92.00$95.20$93.60$88.15 08/20$91.10–$108.65$92.00--
$350.00Nov 20$0.00$2.90$1.45$1.20 09/21$0.88–$2.03$1.20--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.80$6.60$5.70$6.60 10/02$3.13–$12.20$5.70--
$260.00Nov 20$15.10$16.80$15.95$16.10 10/02$10.95–$19.20$15.9545
$260.00Jan 15$17.10$20.90$19.00$19.50 09/14$15.10–$23.45$19.00--
$260.00Feb 19$20.80$24.20$22.50$25.90 08/31$18.15–$26.55$22.50--
$260.00May 21$26.00$29.60$27.80$26.10 09/15$24.20–$32.45$26.10--
$260.00Jan 21$34.50$39.50$37.00$49.70 08/17$34.30–$42.00$37.00--
$250.00Oct 16$0.50$3.70$2.10$2.97 10/02$1.38–$7.95$2.10815
$250.00Nov 20$9.50$12.10$10.80$11.50 10/02$7.30–$14.20$10.80173
$250.00Jan 15$13.10$16.10$14.60$12.00 09/29$11.05–$18.45$13.10--
$250.00Feb 19$16.30$19.70$18.00$21.30 08/25$14.35–$21.70$18.00--
$250.00May 21$21.20$25.00$23.10$21.20 09/29$20.00–$27.05$21.20--
$250.00Jan 21$29.50$34.50$32.00$32.08 09/18$29.75–$36.75$32.00--
$270.00Oct 16$10.10$12.20$11.15$10.90 10/01$6.15–$18.50$10.9020
$270.00Nov 20$18.70$22.30$20.50$19.59 10/01$14.65–$24.65$19.59--
$270.00Jan 15$23.20$26.40$24.80$25.10 10/02$19.05–$28.80$24.80--
$270.00May 21$31.30$35.10$33.20$31.10 09/15$28.60–$37.75$31.30--
$270.00Jan 21$40.00$44.50$42.25$39.80 09/24$38.70–$47.25$40.00--
$240.00Oct 16$0.25$0.95$0.60$0.65 09/30$0.53–$4.40$0.60--
$240.00Nov 20$6.80$7.50$7.15$7.70 10/02$4.45–$10.35$7.15357
$240.00Jan 15$9.20$12.40$10.80$9.80 10/01$8.25–$14.65$9.80--
$240.00Feb 19$12.20$15.60$13.90$12.10 09/29$11.20–$17.20$12.20--
$240.00May 21$16.50$20.50$18.50$19.70 10/02$16.40–$22.90$18.50--
$240.00Nov 19$23.50$28.50$26.00$33.50 08/19$23.50–$30.50$26.00--
$240.00Jan 21$25.00$30.00$27.50$31.60 09/10$25.75–$32.00$27.50--
$280.00Oct 16$18.50$21.40$19.95$12.65 09/30$11.15–$26.25$18.50--
$280.00Nov 20$25.80$29.00$27.40$22.60 09/29$20.00–$31.10$25.80--
$280.00Jan 15$29.00$32.60$30.80$31.60 10/02$23.95–$35.45$30.8080
$280.00May 21$36.90$40.90$38.90$33.70 09/24$33.35–$43.70$36.90--
$280.00Nov 19$44.00$48.50$46.25$51.00 08/25$42.25–$51.40$46.25--
$280.00Jan 21$45.50$50.00$47.75$62.00 08/17$44.15–$53.25$47.75--
$230.00Oct 16$0.00$2.15$1.08$1.25 09/28$0.45–$2.70$1.08--
$230.00Nov 20$4.20$5.30$4.75$5.03 10/01$3.25–$7.20$4.7538
$230.00Jan 15$6.20$9.40$7.80$6.32 09/24$5.95–$10.70$6.32--
$230.00Feb 19$8.70$12.00$10.35$9.20 09/29$8.40–$13.25$9.20--
$290.00Nov 20$33.20$36.30$34.75$27.80 09/25$25.85–$38.60$33.20--
$290.00Jan 15$36.50$39.70$38.10$30.10 09/24$29.90–$42.35$36.50--
$290.00Jan 21$51.50$56.00$53.75$64.50 08/19$49.25–$59.25$53.75--
$220.00Oct 16$0.00$1.15$0.57$1.58 09/10$0.20–$1.83$0.57--
$220.00Nov 20$2.10$3.30$2.70$3.20 10/02$1.90–$4.45$2.70--
$220.00Jan 15$4.30$6.40$5.35$4.41 09/24$4.22–$7.85$4.41--
$220.00Feb 19$5.60$9.10$7.35$12.50 08/19$6.05–$10.05$7.35--
$220.00Jan 21$17.00$22.00$19.50$24.40 08/20$18.20–$23.30$19.50--
$300.00Jan 21$58.00$62.50$60.25$65.30 08/25$55.25–$65.75$60.25--
$210.00Oct 16$0.00$0.60$0.30$0.20 09/21$0.18–$1.45$0.20--
$210.00Nov 20$0.35$3.10$1.73$1.85 10/02$1.38–$2.88$1.7332
$210.00Jan 15$2.90$4.20$3.55$9.00 08/18$2.88–$5.65$3.55--
$210.00Feb 19$4.00$6.80$5.40$9.40 08/19$4.00–$7.50$5.40--
$310.00Oct 16$48.00$51.50$49.75$52.30 08/25$35.20–$53.15$49.75--
$200.00Nov 20$0.65$1.20$0.93$1.03 10/02$0.65–$2.15$0.93--
$200.00Jan 15$1.65$3.60$2.63$4.20 10/02$2.03–$3.68$2.63--
$320.00Oct 16$58.00$61.50$59.75$59.20 08/25$44.80–$62.80$59.20--
$320.00Nov 20$59.30$61.60$60.45$61.10 09/08$48.00–$63.95$60.45--
$195.00Jan 15$0.65$3.20$1.93$2.45 09/15$1.68–$2.78$1.93--
$190.00Jan 15$0.30$3.50$1.90$2.05 09/15$1.10–$2.65$1.90--
$190.00Feb 19$1.25$4.20$2.73$3.40 09/08$2.08–$3.35$2.73--
$190.00May 21$3.50$5.90$4.70$4.50 09/30$4.70–$6.85$4.50--
$185.00Oct 16$0.00$2.15$1.08$0.13 08/28$0.48–$1.20$0.13--
$185.00Nov 20$0.00$2.45$1.23$2.49 08/13$0.35–$1.55$1.23--
$185.00Jan 15$0.05$3.20$1.63$1.70 09/15$1.27–$2.35$1.63--
$185.00Feb 19$0.75$3.70$2.23$2.55 09/15$1.65–$3.18$2.23--
$180.00Nov 20$0.00$1.00$0.50$1.04 08/27$0.33–$1.48$0.50--
$180.00Jan 15$0.00$3.00$1.50$1.55 09/11$0.73–$2.05$1.50--
$180.00Feb 19$0.35$3.50$1.93$2.10 09/15$1.33–$2.42$1.93--
$175.00Feb 19$0.05$3.30$1.67$1.75 09/15$0.88–$2.05$1.67--
$175.00Jan 21$5.00$10.00$7.50$9.35 08/27$7.05–$9.50$7.50--
$170.00Nov 20$0.00$1.75$0.88$0.40 09/18$0.68–$1.38$0.40--
$170.00Jan 15$0.00$2.75$1.38$1.05 09/11$0.43–$1.58$1.05--
$170.00Feb 19$0.00$3.10$1.55$1.45 09/15$0.75–$1.80$1.45--
$350.00Nov 20$88.00$91.90$89.95$112.40 08/17$75.35–$92.70$89.95--
$350.00Jan 15$88.60$91.80$90.20$91.00 09/08$76.20–$93.30$90.20--
$165.00Nov 20$0.00$1.15$0.57$0.30 09/18$0.48–$1.33$0.30--
$165.00Jan 15$0.00$1.30$0.65$2.60 08/07$0.38–$1.60$0.65--
$165.00Feb 19$0.00$1.55$0.78$1.55 09/10$0.57–$1.70$0.78--
$160.00Nov 20$0.00$1.15$0.57$0.15 09/29$0.48–$1.40$0.15--
$160.00Jan 15$0.00$2.55$1.27$0.65 09/15$0.35–$1.48$0.65--
$160.00Feb 19$0.00$2.70$1.35$0.65 09/30$0.48–$1.55$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$2.20$1.10$0.20 09/18$0.48–$1.25$0.20--
$155.00May 21$0.35$3.50$1.93$2.35 09/10$1.43–$2.20$1.93--
$150.00Nov 20$0.00$1.15$0.57$0.20 09/18$0.45–$1.23$0.20--
$150.00Jan 15$0.00$2.40$1.20$1.20 09/28$0.48–$1.30$1.20--
$150.00May 21$0.05$3.30$1.67$1.80 09/02$1.13–$1.93$1.67--
$145.00Nov 20$0.00$0.95$0.48$0.20 09/18$0.48–$1.23$0.20--
$145.00May 21$0.00$2.80$1.40$1.60 09/10$1.20–$1.98$1.40--
$140.00Jan 15$0.00$2.30$1.15$0.68 08/17$0.38–$1.27$0.68--
$140.00May 21$0.00$3.10$1.55$1.25 09/02$1.10–$1.65$1.25--
$140.00Jan 21$0.95$3.80$2.38$4.90 08/20$2.38–$4.25$2.38--
$135.00May 21$0.00$1.75$0.88$1.00 09/02$0.75–$1.60$0.88--
$130.00Jan 15$0.00$1.75$0.88$0.40 09/02$0.20–$1.18$0.40--
$130.00Nov 19$0.00$3.20$1.60$2.30 09/10$1.60–$2.50$1.60--
$125.00Jan 15$0.00$1.75$0.88$1.39 08/10$0.48–$1.15$0.88--
$110.00Jan 15$0.00$2.15$1.08$1.15 08/10$0.68–$1.15$1.08--

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 119
Total Puts 108
Put/Call Ratio 0.91
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 247
Total Puts 222
Put/Call Ratio 0.90
Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 1,497
Total Puts 652
Average Put/Call Ratio 0.79
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