Tour v531
IQV
IQVIA HLDGS INC
$258.11 -0.72%
(10/6 18:29) ◀
|
Wednesday, October 7, 2026 (6:28pm)
January 2026
|
▶
◀ 10/7 18:28

Option Volume

Detail
ℹ
Current (10/07) 243
Calls: 215 (88%)
Puts: 28 (12%)
Prior (10/06) 227
Calls: 119 (52%)
Puts: 108 (48%)
Current vs Prior +7.05%
Calls: +80.67% (Calls)
Puts: -74.07% (Puts)
Prior 7-Day Total 2,239
Calls: 1,515 (68%)
Puts: 724 (32%)
Prior 7-Day Average 319
Calls: 216 (68%)
Puts: 103 (32%)
Current vs Prior 7-Day Avg -24.03%
Calls: -0.66%
Puts: -72.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $209.6K
Calls: $184.2K (88%)
Puts: $25.4K (12%)
Prior (10/06) $184.9K
Calls: $70.3K (38%)
Puts: $114.6K (62%)
Current vs Prior +13.38%
Calls: +162.02%
Puts: -77.83%
Prior 7-Day Total $2.32M
Calls: $1.77M (76%)
Puts: $548.5K (24%)
Prior 7-Day Average $331.2K
Calls: $252.8K (76%)
Puts: $78.4K (24%)
Current vs Prior 7-Day Avg -36.70%
Calls: -27.13%
Puts: -67.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.13
Prior (10/06) 0.91
Current vs Prior -85.65%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -84.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 1,173
Calls: 1,116 (95%)
Puts: 57 (5%)
Prior (10/06) 3,524
Calls: 1,964 (56%)
Puts: 1,560 (44%)
Current vs Prior -66.71%
Prior 7-Day Total 24,495
Calls: 14,673 (60%)
Puts: 9,822 (40%)
Prior 7-Day Average 3,499
Calls: 2,096 (60%)
Puts: 1,403 (40%)
Current vs Prior 7-Day Avg -66.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.74% | 14.32%6.74% | 14.32%
Prior 7.08% | 14.71%7.08% | 14.71%
Current vs Prior -4.75% | -2.70%-4.75% | -2.70%
Prior 7-Day Avg 7.43% | 14.53%7.43% | 14.53%
Current vs 7-Day Avg -9.26% | -1.49%-9.26% | -1.50%
Prior 7-Day Eod 7.08% | 14.71%7.08% | 14.71%
Current vs 7-Day Eod -4.75% | -2.70%-4.75% | -2.70%
Sentiment BULLISHBULLISH

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

Strong bullish conviction with 88% of dollar volume in calls ($184.2K) vs puts ($25.4K). Extreme bullish P/C ratio of 0.13 - heavy call buying (215 calls vs 28 puts). P/C ratio dropping 86% - sentiment shifting bullish. Call-heavy open interest (1,116 calls vs 57 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.71, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 169.8013.00$11.4028.1%80.73--
$250.00Nov 2019.4023.10$21.2517.4%20.62--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1611.5014.30$12.9021.7%10.7823

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 116, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 163.805.40$4.6034.8%510.4681
$270.00Oct 160.203.60$1.90178.9%120.23288
$280.00Nov 206.5010.10$8.3043.4%110.34439
$250.00Oct 169.8013.00$11.4028.1%80.73--
$270.00Nov 2010.7013.40$12.0522.4%30.43105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2013.7017.70$15.7025.5%90.48--
$250.00Nov 209.8013.20$11.5029.6%50.38--
$210.00Nov 200.702.10$1.40100.0%40.0734
$220.00Nov 201.403.30$2.3580.9%20.12--
$230.00Nov 204.406.40$5.4037.0%20.21--

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. 12 found (best R:R 21.22, avg 6.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$0.45$9.55$0.4524%21.22$290.45
$250.00$270.00Nov 20$9.20$10.80$9.2062%1.17$259.20
$270.00$300.00Oct 16$1.32$28.68$1.3223%21.73$271.32
$260.00$270.00Oct 16$2.70$7.30$2.7046%2.70$262.70
$300.00$310.00Nov 20$1.42$8.58$1.4221%6.04$301.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$2.05$7.95$2.0528%3.88$237.95
$260.00$250.00Nov 20$4.20$5.80$4.2048%1.38$255.80
$220.00$210.00Nov 20$0.95$9.05$0.9512%9.53$219.05
$250.00$240.00Nov 20$4.05$5.95$4.0538%1.47$245.95
$230.00$220.00Nov 20$3.05$6.95$3.0521%2.28$226.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.44, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Nov 20$3.30$3.30$6.7066%0.49$283.30
$270.00$280.00Nov 20$3.75$3.75$6.2557%0.60$273.75
$300.00$310.00Nov 20$1.42$1.42$8.5879%0.17$301.42
$260.00$270.00Oct 16$2.70$2.70$7.3054%0.37$262.70
$270.00$300.00Oct 16$1.32$1.32$28.6877%0.05$271.32
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$3.05$3.05$6.9579%0.44$226.95
$250.00$240.00Nov 20$4.05$4.05$5.9562%0.68$245.95
$220.00$210.00Nov 20$0.95$0.95$9.0588%0.10$219.05
$240.00$230.00Nov 20$2.05$2.05$7.9572%0.26$237.95

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 5.73% of stock, avg 9.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$1.90$12.90$14.80$255.20$284.805.73%
$250.00Nov 20$21.25$11.50$32.75$217.25$282.7512.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.12% of stock, avg 5.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$220.00Nov 20$3.13$2.35$5.48$214.52$315.48
$300.00$220.00Nov 20$4.55$2.35$6.90$213.10$306.90
$290.00$220.00Nov 20$5.00$2.35$7.35$212.65$297.35
$310.00$230.00Nov 20$3.13$5.40$8.53$221.47$318.53
$300.00$230.00Nov 20$4.55$5.40$9.95$220.05$309.95
$290.00$230.00Nov 20$5.00$5.40$10.40$219.60$300.40
$310.00$240.00Nov 20$3.13$7.45$10.58$229.42$320.58
$290.00$240.00Nov 20$5.00$7.45$12.45$227.55$302.45
$300.00$240.00Nov 20$4.55$7.45$12.00$228.00$312.00
$280.00$220.00Nov 20$8.30$2.35$10.65$209.35$290.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.74, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230280/290Nov 20$6.35$3.6545%1.74$223.65$286.35
220/230300/310Nov 20$4.47$5.5358%0.81$225.53$304.47
210/220280/290Nov 20$4.25$5.7554%0.74$215.75$284.25
230/240280/290Nov 20$5.35$4.6538%1.15$234.65$285.35
210/220300/310Nov 20$2.37$7.6367%0.31$217.63$302.37
220/230290/300Nov 20$3.50$6.5055%0.54$226.50$293.50
230/240300/310Nov 20$3.47$6.5351%0.53$236.53$303.47
210/220290/300Nov 20$1.40$8.6064%0.16$218.60$291.40
230/240290/300Nov 20$2.50$7.5048%0.33$237.50$292.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 65.67, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.45$9.5519%21.22
$250.00$260.00$270.00Oct 16$4.10$5.9051%1.44
$280.00$290.00$300.00Nov 20$2.85$7.1513%2.51
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.15$9.8520%65.67
$230.00$240.00$250.00Nov 20$2.00$8.0017%4.00
$210.00$220.00$230.00Nov 20$2.10$7.9014%3.76

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 $-2.85, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$2.85$17.15
$280.00$290.001:2Nov 20-$1.70$8.30
$300.00$310.001:2Nov 20-$1.71$8.29
$270.00$280.001:2Nov 20-$4.55$5.45
$290.00$300.001:2Nov 20-$4.10$5.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Nov 20-$0.45$9.55
$250.00$240.001:2Nov 20-$3.40$6.60
$240.00$230.001:2Nov 20-$3.35$6.65
$260.00$250.001:2Nov 20-$7.30$2.70
$230.00$220.001:2Nov 20$0.70$9.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.15%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$10.700.434.6%4.15%8.75%3105
$280.00Nov 20$6.500.348.5%2.52%11.00%11439
$300.00Nov 20$3.200.2116.2%1.24%17.47%1--
$290.00Nov 20$3.900.2412.4%1.51%13.87%1--
$310.00Nov 20$2.350.1520.1%0.91%21.01%165
$260.00Oct 16$3.800.460.7%1.47%2.20%5181
$270.00Oct 16$0.200.234.6%0.08%4.68%12288
$300.00Oct 16$0.100.0616.2%0.04%16.27%1109

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 $230.00 08-20 call last traded $57.40 on 09/09 (now $54.80/$59.00) — try a limit near $56.90. Also watch the $310.00 05-21 call last traded $21.10 on 09/29 (now $15.20/$17.50) — try a limit near $16.35; the $270.00 11-20 call last traded $11.80 on 10/02 (now $10.70/$13.40) — try a limit near $11.80. Most tradeable put: the $270.00 10-16 put last traded $10.90 on 10/01 (now $11.50/$14.30) — try a limit near $11.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$3.80$5.40$4.60$5.70 10/02$4.60–$19.05$4.6081
$260.00Nov 20$14.00$17.80$15.90$19.70 10/01$15.90–$27.70$15.90--
$260.00Jan 15$20.80$23.50$22.15$31.43 09/15$21.75–$34.05$22.15--
$260.00Feb 19$25.00$28.00$26.50$37.42 09/24$26.40–$38.25$26.50--
$260.00Nov 19$46.10$49.50$47.80$46.50 10/02$47.50–$61.25$46.50--
$260.00Jan 21$48.50$53.00$50.75$58.47 09/03$50.75–$65.25$50.75--
$250.00Oct 16$9.80$13.00$11.40$23.41 09/30$11.40–$27.45$11.40--
$250.00Nov 20$19.40$23.10$21.25$31.41 09/03$21.25–$34.30$21.25--
$250.00Jan 15$25.70$28.70$27.20$26.47 10/02$27.20–$39.90$26.47--
$250.00Feb 19$30.10$33.50$31.80$40.40 08/27$31.60–$44.55$31.80--
$250.00Nov 19$50.10$54.50$52.30$58.00 09/08$52.30–$66.25$52.30--
$250.00Jan 21$53.50$58.00$55.75$66.30 09/21$55.75–$70.00$55.75--
$270.00Oct 16$0.20$3.60$1.90$2.30 10/02$1.90–$13.70$1.90288
$270.00Nov 20$10.70$13.40$12.05$11.80 10/02$12.05–$21.90$11.80105
$270.00Jan 15$15.60$19.40$17.50$17.29 10/02$17.50–$28.15$17.29--
$270.00Feb 19$20.30$23.50$21.90$32.28 09/24$21.90–$32.70$21.90--
$270.00May 21$28.80$32.00$30.40$36.50 09/14$30.15–$41.90$30.40--
$270.00Jan 21$45.20$48.50$46.85$49.50 09/11$46.75–$60.00$46.85--
$240.00Oct 16$18.20$21.50$19.85$32.50 09/25$19.85–$36.60$19.85--
$240.00Nov 20$25.80$29.40$27.60$33.27 09/08$27.60–$41.75$27.60--
$240.00Jan 15$32.40$35.00$33.70$33.10 10/02$32.90–$46.90$33.10--
$240.00Feb 19$36.00$39.00$37.50$40.20 09/01$37.45–$51.20$37.50--
$240.00Nov 19$55.00$59.50$57.25$55.52 08/19$57.25–$72.00$55.52--
$240.00Jan 21$58.70$63.00$60.85$60.50 08/20$60.75–$75.50$60.50--
$280.00Oct 16$0.10$1.20$0.65$0.90 10/02$0.65–$8.25$0.65--
$280.00Nov 20$6.50$10.10$8.30$8.50 10/02$7.75–$16.80$8.30439
$280.00Jan 15$12.00$15.50$13.75$14.40 10/02$13.40–$23.15$13.75--
$280.00Feb 19$16.40$20.00$18.20$26.75 09/25$18.20–$27.95$18.20--
$280.00May 21$24.70$28.00$26.35$32.21 09/18$25.80–$36.90$26.35--
$280.00Aug 20$30.00$35.00$32.50$43.77 09/24$32.50–$45.00$32.50--
$280.00Nov 19$37.90$41.00$39.45$37.20 08/19$39.35–$51.75$37.90--
$280.00Jan 21$40.00$44.50$42.25$42.45 10/02$42.25–$55.45$42.25--
$230.00Oct 16$27.30$30.90$29.10$41.76 09/15$29.10–$46.15$29.10--
$230.00Nov 20$33.20$36.70$34.95$48.41 09/24$34.95–$50.20$34.95--
$230.00Jan 15$39.20$41.60$40.40$39.10 10/02$39.90–$54.50$39.20--
$230.00Feb 19$43.00$45.50$44.25$33.70 08/17$43.90–$58.00$43.00--
$230.00Aug 20$54.80$59.00$56.90$57.40 09/09$56.90–$71.75$56.9012
$290.00Oct 16$0.10$1.35$0.73$0.45 10/02$0.43–$5.05$0.45--
$290.00Nov 20$3.90$6.10$5.00$7.30 10/01$5.00–$12.75$5.00--
$290.00Jan 15$9.00$12.50$10.75$10.55 10/02$10.70–$18.40$10.55--
$290.00Feb 19$13.00$16.30$14.65$17.20 09/01$14.50–$23.40$14.65--
$290.00May 21$21.10$24.00$22.55$27.40 09/14$22.40–$32.60$22.55--
$290.00Nov 19$34.30$37.00$35.65$42.00 09/14$35.65–$47.25$35.65--
$290.00Jan 21$37.50$40.50$39.00$38.40 10/02$39.00–$51.25$38.40--
$220.00Oct 16$37.40$40.70$39.05$41.30 08/26$39.05–$55.80$39.05--
$220.00Nov 20$41.30$44.30$42.80$51.02 09/18$42.80–$58.70$42.80--
$220.00Jan 15$45.70$49.00$47.35$49.18 08/21$47.30–$63.05$47.35--
$220.00Jan 21$69.50$74.00$71.75$78.50 09/21$71.75–$87.50$71.75--
$300.00Oct 16$0.10$1.05$0.58$0.25 10/01$0.53–$3.55$0.25109
$300.00Nov 20$3.20$5.90$4.55$4.80 10/01$3.83–$9.70$4.55--
$300.00Jan 15$6.50$10.00$8.25$10.00 10/01$7.65–$14.80$8.25--
$300.00Feb 19$9.50$13.50$11.50$19.00 09/15$11.50–$19.45$11.50--
$300.00May 21$18.00$21.00$19.50$23.90 09/14$19.20–$28.40$19.50--
$300.00Nov 19$29.00$33.50$31.25$38.30 09/14$31.25–$43.25$31.25--
$300.00Jan 21$34.30$37.00$35.65$34.85 10/02$35.25–$47.25$34.85--
$210.00Oct 16$47.30$50.80$49.05$49.50 08/26$48.80–$65.85$49.05--
$210.00Nov 20$50.00$53.10$51.55$56.41 08/28$51.55–$67.80$51.55--
$210.00Jan 15$53.80$57.10$55.45$58.30 08/21$55.15–$71.30$55.45--
$210.00Feb 19$57.30$60.00$58.65$54.21 08/19$58.35–$74.10$57.30--
$310.00Oct 16$0.00$0.85$0.43$0.10 10/02$0.43–$1.65$0.10--
$310.00Nov 20$2.35$3.90$3.13$2.75 10/02$2.70–$7.00$2.7565
$310.00Jan 15$5.50$7.60$6.55$9.60 09/30$6.25–$11.70$6.55--
$310.00Feb 19$7.60$11.00$9.30$13.00 08/28$9.30–$16.25$9.307
$310.00May 21$15.20$17.50$16.35$21.10 09/29$16.35–$24.60$16.3510
$310.00Aug 20$19.90$24.50$22.20$26.50 08/21$22.20–$32.75$22.20--
$310.00Nov 19$27.80$30.50$29.15$34.50 09/14$28.95–$39.75$29.15--
$200.00Oct 16$57.70$60.60$59.15$60.10 08/25$58.40–$75.70$59.15--
$200.00Nov 20$59.20$62.60$60.90$72.90 09/15$60.90–$77.05$60.90--
$200.00Jan 15$62.10$65.90$64.00$57.28 08/20$64.00–$80.55$62.10--
$200.00Jan 21$82.00$86.50$84.25$84.00 10/02$84.25–$100.75$84.00--
$320.00Oct 16$0.00$2.15$1.08$1.75 08/27$0.18–$1.73$1.08--
$320.00Nov 20$0.35$2.75$1.55$2.10 10/02$1.55–$4.85$1.55--
$320.00Jan 15$3.00$6.20$4.60$8.80 09/15$4.53–$9.10$4.60--
$320.00Feb 19$5.60$8.40$7.00$10.50 09/14$7.00–$13.50$7.00--
$320.00Aug 20$17.10$21.50$19.30$23.30 08/21$19.30–$29.25$19.30--
$320.00Nov 19$22.50$27.50$25.00$31.30 09/14$25.00–$36.25$25.00--
$320.00Jan 21$28.00$30.50$29.25$32.60 08/20$28.75–$39.75$29.25--
$195.00Oct 16$62.30$65.60$63.95$64.70 08/25$63.35–$80.70$63.95--
$195.00Nov 20$63.70$67.30$65.50$67.68 09/01$65.45–$82.20$65.50--
$195.00Feb 19$69.30$72.50$70.90$72.00 08/21$70.65–$86.70$70.90--
$195.00May 21$74.40$78.00$76.20$75.58 10/02$75.90–$91.65$75.58--
$190.00Feb 19$73.40$77.00$75.20$62.00 08/12$74.70–$91.40$73.40--
$330.00Oct 16$0.00$1.15$0.57$0.55 09/02$0.18–$1.23$0.55--
$330.00Nov 20$0.00$3.10$1.55$2.20 09/29$1.40–$3.40$1.55--
$330.00Jan 15$1.90$4.80$3.35$4.00 10/01$3.35–$6.95$3.35--
$330.00May 21$10.50$13.40$11.95$15.50 09/18$11.85–$18.45$11.95--
$330.00Aug 20$14.70$19.00$16.85$19.10 09/10$16.85–$26.25$16.85--
$330.00Nov 19$21.30$24.50$22.90$27.20 08/20$22.75–$32.75$22.90--
$330.00Jan 21$25.10$28.00$26.55$30.00 08/20$26.00–$36.75$26.55--
$185.00Nov 20$73.20$76.90$75.05$75.03 10/02$74.65–$91.85$75.03--
$185.00Feb 19$77.90$81.30$79.60$89.00 09/04$78.65–$95.85$79.60--
$180.00Nov 20$78.00$81.80$79.90$83.10 08/25$79.60–$96.75$79.90--
$180.00Nov 19$94.00$98.50$96.25$102.28 09/08$96.10–$112.75$96.25--
$340.00Nov 20$0.00$2.05$1.02$1.80 09/25$1.02–$2.42$1.02--
$340.00Jan 15$1.05$3.90$2.48$4.90 09/14$2.48–$5.45$2.48--
$340.00Jan 21$22.10$25.50$23.80$27.80 08/21$23.50–$33.50$23.80--
$175.00Nov 20$82.90$86.70$84.80$85.60 08/25$84.40–$101.70$84.80--
$170.00Nov 20$87.80$91.60$89.70$90.40 08/25$89.30–$106.65$89.70--
$170.00Jan 15$89.90$93.40$91.65$88.15 08/20$91.10–$108.65$89.90--
$350.00Nov 20$0.00$2.85$1.43$1.20 09/21$0.88–$2.03$1.20--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$5.30$6.70$6.00$6.60 10/02$3.13–$12.20$6.00--
$260.00Nov 20$13.70$17.70$15.70$16.10 10/02$10.95–$19.20$15.70--
$260.00Jan 15$18.90$22.30$20.60$19.50 09/14$15.10–$23.45$19.50--
$260.00Feb 19$21.70$25.50$23.60$25.90 08/31$18.15–$26.55$23.60--
$260.00May 21$27.20$31.00$29.10$26.10 09/15$24.20–$32.45$27.20--
$260.00Jan 21$35.00$40.00$37.50$49.70 08/17$34.30–$42.00$37.50--
$250.00Oct 16$0.80$3.90$2.35$2.97 10/02$1.38–$7.95$2.35--
$250.00Nov 20$9.80$13.20$11.50$11.50 10/02$7.30–$14.20$11.50--
$250.00Jan 15$13.50$17.50$15.50$12.00 09/29$11.05–$18.45$13.50--
$250.00Feb 19$17.40$20.50$18.95$21.30 08/25$14.35–$21.70$18.95--
$250.00May 21$22.30$26.00$24.15$21.20 09/29$20.00–$27.05$22.30--
$250.00Jan 21$32.40$34.90$33.65$32.08 09/18$29.75–$36.75$32.40--
$270.00Oct 16$11.50$14.30$12.90$10.90 10/01$6.15–$18.50$11.5023
$270.00Nov 20$20.00$23.30$21.65$19.59 10/01$14.65–$24.65$20.00--
$270.00Jan 15$24.30$27.70$26.00$25.10 10/02$19.05–$28.80$25.10--
$270.00May 21$33.20$36.50$34.85$31.10 09/15$28.60–$37.75$33.20--
$270.00Jan 21$41.00$45.50$43.25$39.80 09/24$38.70–$47.25$41.00--
$240.00Oct 16$0.05$2.70$1.38$0.65 09/30$0.53–$4.40$0.65--
$240.00Nov 20$5.30$9.60$7.45$7.70 10/02$4.45–$10.35$7.45--
$240.00Jan 15$10.00$13.50$11.75$9.80 10/01$8.25–$14.65$10.00--
$240.00Feb 19$13.60$16.50$15.05$12.10 09/29$11.20–$17.20$13.60--
$240.00May 21$17.80$21.50$19.65$19.70 10/02$16.40–$22.90$19.65--
$240.00Nov 19$26.20$28.50$27.35$33.50 08/19$23.50–$30.50$27.35--
$240.00Jan 21$25.80$30.50$28.15$31.60 09/10$25.75–$32.00$28.15--
$280.00Oct 16$19.90$23.40$21.65$12.65 09/30$11.15–$26.25$19.90--
$280.00Nov 20$26.80$30.30$28.55$22.60 09/29$20.00–$31.10$26.80--
$280.00Jan 15$30.70$34.00$32.35$31.60 10/02$23.95–$35.45$31.60--
$280.00May 21$38.50$42.20$40.35$33.70 09/24$33.35–$43.70$38.50--
$280.00Nov 19$44.50$49.50$47.00$51.00 08/25$42.25–$51.40$47.00--
$280.00Jan 21$46.80$51.00$48.90$62.00 08/17$44.15–$53.25$48.90--
$230.00Oct 16$0.00$2.35$1.18$1.25 09/28$0.45–$2.70$1.18--
$230.00Nov 20$4.40$6.40$5.40$5.03 10/01$3.25–$7.20$5.03--
$230.00Jan 15$6.60$10.40$8.50$6.32 09/24$5.95–$10.70$6.60--
$230.00Feb 19$10.20$13.00$11.60$9.20 09/29$8.40–$13.25$10.20--
$290.00Nov 20$34.10$37.60$35.85$27.80 09/25$25.85–$38.60$34.10--
$290.00Jan 15$37.00$41.00$39.00$30.10 09/24$29.90–$42.35$37.00--
$290.00Jan 21$52.00$57.00$54.50$64.50 08/19$49.25–$59.25$54.50--
$220.00Oct 16$0.00$2.20$1.10$1.58 09/10$0.20–$1.83$1.10--
$220.00Nov 20$1.40$3.30$2.35$3.20 10/02$1.90–$4.45$2.35--
$220.00Jan 15$4.20$7.70$5.95$4.41 09/24$4.22–$7.85$4.41--
$220.00Feb 19$7.70$10.00$8.85$12.50 08/19$6.05–$10.05$8.85--
$220.00Jan 21$19.40$22.50$20.95$24.40 08/20$18.20–$23.30$20.95--
$300.00Jan 21$59.20$63.50$61.35$65.30 08/25$55.25–$65.75$61.35--
$210.00Oct 16$0.00$2.15$1.08$0.20 09/21$0.18–$1.45$0.20--
$210.00Nov 20$0.70$2.10$1.40$1.85 10/02$1.38–$2.88$1.4034
$210.00Jan 15$2.50$5.40$3.95$9.00 08/18$2.88–$5.65$3.95--
$210.00Feb 19$5.70$7.80$6.75$9.40 08/19$4.00–$7.50$6.75--
$310.00Oct 16$50.00$53.00$51.50$52.30 08/25$35.20–$53.15$51.50--
$200.00Nov 20$0.00$2.75$1.38$1.03 10/02$0.65–$2.15$1.03--
$200.00Jan 15$1.65$4.10$2.88$4.20 10/02$2.03–$3.68$2.88--
$320.00Oct 16$59.70$63.20$61.45$59.20 08/25$44.80–$62.80$59.70--
$320.00Nov 20$60.30$63.70$62.00$61.10 09/08$48.00–$63.95$61.10--
$195.00Jan 15$0.95$3.90$2.42$2.45 09/15$1.68–$2.78$2.42--
$190.00Jan 15$0.60$3.70$2.15$2.05 09/15$1.10–$2.65$2.05--
$190.00Feb 19$2.00$4.20$3.10$3.40 09/08$2.08–$3.35$3.10--
$190.00May 21$4.70$7.30$6.00$4.50 09/30$4.70–$6.85$4.70--
$185.00Oct 16$0.00$2.15$1.08$0.13 08/28$0.48–$1.15$0.13--
$185.00Nov 20$0.00$1.10$0.55$2.49 08/13$0.35–$1.55$0.55--
$185.00Jan 15$0.25$3.50$1.88$1.70 09/15$1.27–$2.35$1.70--
$185.00Feb 19$2.10$4.10$3.10$2.55 09/15$1.65–$3.18$2.55--
$180.00Nov 20$0.00$1.45$0.73$1.04 08/27$0.33–$1.48$0.73--
$180.00Jan 15$0.10$2.00$1.05$1.55 09/11$0.73–$2.05$1.05--
$180.00Feb 19$1.80$2.40$2.10$2.10 09/15$1.33–$2.42$2.10--
$175.00Feb 19$0.80$3.60$2.20$1.75 09/15$0.88–$2.20$1.75--
$175.00Jan 21$6.10$9.60$7.85$9.35 08/27$7.05–$9.50$7.85--
$170.00Nov 20$0.00$2.35$1.18$0.40 09/18$0.68–$1.35$0.40--
$170.00Jan 15$0.00$3.10$1.55$1.05 09/11$0.43–$1.58$1.05--
$170.00Feb 19$0.15$3.20$1.68$1.45 09/15$0.75–$1.80$1.45--
$350.00Nov 20$89.70$93.50$91.60$112.40 08/17$75.35–$92.70$91.60--
$350.00Jan 15$89.90$93.50$91.70$91.00 09/08$76.20–$93.30$91.00--
$165.00Nov 20$0.00$2.30$1.15$0.30 09/18$0.48–$1.30$0.30--
$165.00Jan 15$0.00$1.35$0.68$2.60 08/07$0.38–$1.60$0.68--
$165.00Feb 19$0.00$3.20$1.60$1.55 09/10$0.57–$1.70$1.55--
$160.00Nov 20$0.00$2.25$1.13$0.15 09/29$0.48–$1.38$0.15--
$160.00Jan 15$0.00$2.80$1.40$0.65 09/15$0.35–$1.48$0.65--
$160.00Feb 19$0.00$3.00$1.50$0.65 09/30$0.48–$1.55$0.65--
$160.00May 21$1.40$3.90$2.65$2.75 09/10$1.85–$2.65$2.65--
$155.00Nov 20$0.00$2.25$1.13$0.20 09/18$0.48–$1.25$0.20--
$155.00May 21$0.70$3.70$2.20$2.35 09/10$1.43–$2.20$2.20--
$150.00Nov 20$0.00$2.20$1.10$0.20 09/18$0.45–$1.23$0.20--
$150.00Jan 15$0.00$2.60$1.30$1.20 09/28$0.48–$1.30$1.20--
$150.00May 21$0.40$3.50$1.95$1.80 09/02$1.13–$1.95$1.80--
$145.00Nov 20$0.00$1.35$0.68$0.20 09/18$0.48–$1.23$0.20--
$145.00May 21$0.10$2.50$1.30$1.60 09/10$1.20–$1.98$1.30--
$140.00Jan 15$0.00$2.45$1.23$0.68 08/17$0.38–$1.23$0.68--
$140.00May 21$0.20$2.80$1.50$1.25 09/02$1.10–$1.65$1.25--
$140.00Jan 21$0.50$4.20$2.35$4.90 08/20$2.35–$4.25$2.35--
$135.00May 21$0.00$3.00$1.50$1.00 09/02$0.75–$1.60$1.00--
$130.00Jan 15$0.00$2.35$1.18$0.40 09/02$0.48–$1.18$0.40--
$130.00Nov 19$0.00$3.40$1.70$2.30 09/10$1.60–$2.50$1.70--
$125.00Jan 15$0.00$1.35$0.68$1.39 08/10$0.48–$1.15$0.68--
$110.00Jan 15$0.00$2.20$1.10$1.15 08/10$0.68–$1.10$1.10--

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 215
Total Puts 28
Put/Call Ratio 0.13
Net Difference 187

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,515
Total Puts 724
Average Put/Call Ratio 0.86
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