Tour v531
IQV
IQVIA HLDGS INC
$258.88 +0.30%
$254.80 (-1.58%)🌙
as of 10/08 06:26 PM
(10/7 18:28) ◀
|
Thursday, October 8, 2026 (6:26pm)
January 2026
|
▶ (10/12 18:28)
◀ 10/8 18:26 ▶

Option Volume

Detail
ℹ
Current (10/08) 400
Calls: 268 (67%)
Puts: 132 (33%)
Prior (10/07) 243
Calls: 215 (88%)
Puts: 28 (12%)
Current vs Prior +64.61%
Calls: +24.65% (Calls)
Puts: +371.43% (Puts)
Prior 7-Day Total 2,374
Calls: 1,696 (71%)
Puts: 678 (29%)
Prior 7-Day Average 339
Calls: 242 (71%)
Puts: 96 (29%)
Current vs Prior 7-Day Avg +17.94%
Calls: +10.61%
Puts: +36.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $228.0K
Calls: $163.0K (72%)
Puts: $64.9K (28%)
Prior (10/07) $209.6K
Calls: $184.2K (88%)
Puts: $25.4K (12%)
Current vs Prior +8.74%
Calls: -11.50%
Puts: +155.59%
Prior 7-Day Total $2.43M
Calls: $1.93M (79%)
Puts: $506.5K (21%)
Prior 7-Day Average $347.4K
Calls: $275.1K (79%)
Puts: $72.4K (21%)
Current vs Prior 7-Day Avg -34.38%
Calls: -40.72%
Puts: -10.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.49
Prior (10/07) 0.13
Current vs Prior +278.20%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -13.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 3,506
Calls: 2,430 (69%)
Puts: 1,076 (31%)
Prior (10/07) 1,173
Calls: 1,116 (95%)
Puts: 57 (5%)
Current vs Prior +198.89%
Prior 7-Day Total 23,127
Calls: 14,734 (64%)
Puts: 8,393 (36%)
Prior 7-Day Average 3,303
Calls: 2,104 (64%)
Puts: 1,199 (36%)
Current vs Prior 7-Day Avg +6.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.41% | 14.47%6.41% | 14.47%
Prior 6.74% | 14.32%6.74% | 14.32%
Current vs Prior -4.88% | +1.05%-4.88% | +1.05%
Prior 7-Day Avg 7.25% | 14.47%7.25% | 14.47%
Current vs 7-Day Avg -11.60% | -0.06%-11.60% | -0.06%
Prior 7-Day Eod 6.74% | 14.32%6.74% | 14.32%
Current vs 7-Day Eod -4.88% | +1.05%-4.88% | +1.05%
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

Moderately bullish flow with 72% call dollar volume ($163.0K). Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (268 calls vs 132 puts). P/C ratio rising 278% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 1 found (avg delta 0.52, highest 0.52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2014.6018.00$16.3020.9%50.52315
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 372, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 161.202.25$1.7360.7%650.23299
$290.00Oct 160.000.55$0.28196.4%560.04833
$290.00Nov 204.007.60$5.8062.1%560.26465
$300.00Nov 203.705.40$4.5537.4%210.21--
$260.00Oct 164.405.70$5.0525.7%200.49101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 204.605.10$4.8510.3%1020.2048
$250.00Nov 209.6012.70$11.1527.8%90.38179
$210.00Nov 200.852.65$1.75102.9%70.0934
$200.00Nov 200.701.55$1.1375.2%50.06--
$240.00Nov 206.809.00$7.9027.8%30.29--

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 7.00, avg 5.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$1.25$8.75$1.2526%7.00$291.25
$270.00$280.00Oct 16$0.80$9.20$0.8023%11.50$270.80
$260.00$270.00Nov 20$4.35$5.65$4.3552%1.30$264.35
$270.00$280.00Nov 20$3.40$6.60$3.4043%1.94$273.40
$280.00$290.00Nov 20$2.75$7.25$2.7534%2.64$282.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$0.62$9.38$0.628%15.13$209.38
$250.00$240.00Nov 20$3.25$6.75$3.2538%2.08$246.75
$220.00$210.00Nov 20$1.23$8.77$1.2313%7.13$218.77
$250.00$240.00Oct 16$1.48$8.52$1.4824%5.76$248.52
$230.00$220.00Nov 20$1.87$8.13$1.8720%4.35$228.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.44, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$1.97$1.97$8.0379%0.25$301.97
$310.00$320.00Nov 20$1.18$1.18$8.8286%0.13$311.18
$280.00$290.00Oct 16$0.65$0.65$9.3588%0.07$280.65
$260.00$270.00Oct 16$3.32$3.32$6.6851%0.50$263.32
$280.00$290.00Nov 20$2.75$2.75$7.2566%0.38$282.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$3.05$3.05$6.9571%0.44$236.95
$230.00$220.00Nov 20$1.87$1.87$8.1380%0.23$228.13
$250.00$240.00Oct 16$1.48$1.48$8.5276%0.17$248.52
$220.00$210.00Nov 20$1.23$1.23$8.7787%0.14$218.77
$250.00$240.00Nov 20$3.25$3.25$6.7562%0.48$246.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $11.25, cheapest $11.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$11.2535.1%44.2%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.61% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Oct 16$0.93$0.65$1.58$238.42$281.58
$270.00$240.00Oct 16$1.73$0.65$2.38$237.62$272.38
$280.00$250.00Oct 16$0.93$2.13$3.06$246.94$283.06
$270.00$250.00Oct 16$1.73$2.13$3.86$246.14$273.86
$310.00$210.00Nov 20$2.58$1.75$4.33$205.67$314.33
$310.00$220.00Nov 20$2.58$2.98$5.56$214.44$315.56
$300.00$210.00Nov 20$4.55$1.75$6.30$203.70$306.30
$310.00$230.00Nov 20$2.58$4.85$7.43$222.57$317.43
$300.00$220.00Nov 20$4.55$2.98$7.53$212.47$307.53
$290.00$210.00Nov 20$5.80$1.75$7.55$202.45$297.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.01, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Nov 20$5.02$4.9851%1.01$234.98$305.02
230/240310/320Nov 20$4.23$5.7758%0.73$235.77$314.23
210/220300/310Nov 20$3.20$6.8066%0.47$216.80$303.20
220/230300/310Nov 20$3.84$6.1659%0.62$226.16$303.84
210/220310/320Nov 20$2.41$7.5973%0.32$217.59$312.41
200/210300/310Nov 20$2.59$7.4171%0.35$207.41$302.59
220/230310/320Nov 20$3.05$6.9566%0.44$226.95$313.05
200/210310/320Nov 20$1.80$8.2078%0.22$208.20$311.80
230/240280/290Nov 20$5.80$4.2037%1.38$234.20$285.80
210/220280/290Nov 20$3.98$6.0253%0.66$216.02$283.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$0.15$9.8519%65.67
$270.00$280.00$290.00Nov 20$0.65$9.3517%14.38
$260.00$270.00$280.00Nov 20$0.95$9.0518%9.53
$300.00$310.00$320.00Nov 20$0.79$9.2112%11.66
$260.00$270.00$280.00Oct 16$2.52$7.4837%2.97
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 20$0.20$9.8018%49.00
$210.00$220.00$230.00Nov 20$0.64$9.3612%14.63
$200.00$210.00$220.00Nov 20$0.61$9.398%15.39
$220.00$230.00$240.00Nov 20$1.18$8.8215%7.47

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 $-0.13, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$0.13$9.87
$300.00$310.001:2Nov 20-$0.61$9.39
$310.00$320.001:2Nov 20-$0.22$9.78
$290.00$300.001:2Oct 16-$0.52$9.48
$280.00$290.001:2Nov 20-$3.05$6.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Nov 20-$1.80$8.20
$220.00$210.001:2Nov 20-$0.52$9.48
$230.00$220.001:2Nov 20-$1.11$8.89
$210.00$200.001:2Nov 20-$0.51$9.49
$250.00$240.001:2Nov 20-$4.65$5.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.36%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$11.300.434.3%4.36%8.66%4--
$260.00Nov 20$14.600.520.4%5.64%6.07%5315
$280.00Nov 20$7.600.348.2%2.94%11.09%2--
$300.00Nov 20$3.700.2115.9%1.43%17.31%21--
$290.00Nov 20$4.000.2612.0%1.55%13.57%56465
$310.00Nov 20$1.150.1419.8%0.44%20.19%464
$320.00Nov 20$0.650.0923.6%0.25%23.86%1--
$260.00Oct 16$4.400.490.4%1.70%2.13%20101
$270.00Oct 16$1.200.234.3%0.46%4.76%65299
$280.00Oct 16$0.100.128.2%0.04%8.20%2--

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 $280.00 01-21 call last traded $42.45 on 10/02 (now $40.00/$44.50) — try a limit near $42.25. Also watch the $260.00 11-20 call last traded $19.70 on 10/01 (now $14.60/$18.00) — try a limit near $16.30; the $290.00 02-19 call last traded $17.20 on 09/01 (now $12.40/$15.70) — try a limit near $14.05. Most tradeable put: the $230.00 11-20 put last traded $5.03 on 10/01 (now $4.60/$5.10) — try a limit near $4.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.40$5.70$5.05$5.70 10/02$4.60–$19.05$5.05101
$260.00Nov 20$14.60$18.00$16.30$19.70 10/01$15.90–$27.70$16.30315
$260.00Jan 15$19.80$23.80$21.80$31.43 09/15$21.75–$34.05$21.80--
$260.00Feb 19$23.80$27.90$25.85$37.42 09/24$25.85–$38.25$25.85--
$260.00Nov 19$45.00$49.50$47.25$46.50 10/02$47.25–$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$9.70$12.60$11.15$23.41 09/30$11.15–$27.45$11.15--
$250.00Nov 20$19.90$22.50$21.20$31.41 09/03$21.20–$34.30$21.20--
$250.00Jan 15$25.10$28.80$26.95$26.47 10/02$26.95–$39.90$26.47--
$250.00Feb 19$29.80$33.00$31.40$40.40 08/27$31.40–$44.55$31.40--
$250.00Nov 19$50.00$54.50$52.25$58.00 09/08$52.25–$66.25$52.25--
$250.00Jan 21$53.00$58.00$55.50$66.30 09/21$55.50–$70.00$55.50--
$270.00Oct 16$1.20$2.25$1.73$2.30 10/02$1.73–$11.90$1.73299
$270.00Nov 20$11.30$12.60$11.95$11.80 10/02$11.95–$21.90$11.80--
$270.00Jan 15$15.20$19.30$17.25$17.29 10/02$17.25–$28.15$17.25127
$270.00Feb 19$19.30$23.30$21.30$32.28 09/24$21.30–$32.70$21.30--
$270.00May 21$27.50$31.30$29.40$36.50 09/14$29.40–$41.90$29.40--
$270.00Jan 21$44.00$49.00$46.50$49.50 09/11$46.50–$60.00$46.50--
$240.00Oct 16$17.70$21.30$19.50$32.50 09/25$19.50–$36.60$19.50--
$240.00Nov 20$25.70$29.80$27.75$33.27 09/08$27.60–$41.75$27.75--
$240.00Jan 15$31.80$34.70$33.25$33.10 10/02$32.90–$46.90$33.10--
$240.00Feb 19$35.70$38.90$37.30$40.20 09/01$37.30–$51.20$37.30--
$240.00Nov 19$55.00$59.50$57.25$55.52 08/19$57.25–$72.00$55.52--
$240.00Jan 21$58.00$63.00$60.50$60.50 08/20$60.50–$75.50$60.50--
$280.00Oct 16$0.10$1.75$0.93$0.90 10/02$0.65–$7.65$0.90--
$280.00Nov 20$7.60$9.50$8.55$8.50 10/02$7.75–$16.80$8.50--
$280.00Jan 15$11.90$15.10$13.50$14.40 10/02$13.40–$23.15$13.50--
$280.00Feb 19$15.90$19.10$17.50$26.75 09/25$17.50–$27.95$17.50--
$280.00May 21$23.30$27.20$25.25$32.21 09/18$25.25–$36.90$25.25--
$280.00Aug 20$30.00$35.00$32.50$43.77 09/24$32.50–$45.00$32.50--
$280.00Nov 19$36.50$41.00$38.75$37.20 08/19$38.75–$51.75$37.20--
$280.00Jan 21$40.00$44.50$42.25$42.45 10/02$42.25–$55.45$42.25224
$230.00Oct 16$27.80$31.00$29.40$41.76 09/15$29.10–$46.15$29.40--
$230.00Nov 20$33.00$36.50$34.75$48.41 09/24$34.75–$50.20$34.75--
$230.00Jan 15$38.10$42.00$40.05$39.10 10/02$39.90–$54.50$39.10--
$230.00Feb 19$42.30$45.50$43.90$33.70 08/17$43.90–$58.00$42.30--
$230.00Aug 20$54.50$59.10$56.80$57.40 09/09$56.80–$71.75$56.80--
$290.00Oct 16$0.00$0.55$0.28$0.45 10/02$0.28–$4.70$0.28833
$290.00Nov 20$4.00$7.60$5.80$7.30 10/01$5.00–$12.75$5.80465
$290.00Jan 15$8.90$11.80$10.35$10.55 10/02$10.35–$18.40$10.35--
$290.00Feb 19$12.40$15.70$14.05$17.20 09/01$14.05–$23.40$14.052
$290.00May 21$19.50$23.60$21.55$27.40 09/14$21.55–$32.60$21.55--
$290.00Nov 19$32.50$37.50$35.00$42.00 09/14$35.00–$47.25$35.00--
$290.00Jan 21$36.00$41.00$38.50$38.40 10/02$38.50–$51.25$38.40--
$220.00Oct 16$37.10$41.10$39.10$41.30 08/26$39.05–$55.80$39.10--
$220.00Nov 20$41.60$44.10$42.85$51.02 09/18$42.80–$58.70$42.85--
$220.00Jan 15$46.10$49.50$47.80$49.18 08/21$47.30–$63.05$47.80--
$220.00Jan 21$69.50$74.00$71.75$78.50 09/21$71.75–$87.50$71.75--
$300.00Oct 16$0.00$0.80$0.40$0.25 10/01$0.40–$2.28$0.25--
$300.00Nov 20$3.70$5.40$4.55$4.80 10/01$3.83–$9.70$4.55--
$300.00Jan 15$6.70$9.30$8.00$10.00 10/01$7.65–$14.80$8.00--
$300.00Feb 19$9.40$12.70$11.05$19.00 09/15$11.05–$19.45$11.05--
$300.00May 21$16.80$20.30$18.55$23.90 09/14$18.55–$28.40$18.55--
$300.00Nov 19$29.00$33.50$31.25$38.30 09/14$31.25–$43.25$31.25--
$300.00Jan 21$32.50$37.00$34.75$34.85 10/02$34.75–$47.25$34.75--
$210.00Oct 16$47.20$51.10$49.15$49.50 08/26$48.80–$65.85$49.15--
$210.00Nov 20$50.00$53.60$51.80$56.41 08/28$51.55–$67.80$51.80--
$210.00Jan 15$53.60$57.30$55.45$58.30 08/21$55.15–$71.30$55.45--
$210.00Feb 19$56.40$60.30$58.35$54.21 08/19$58.35–$74.10$56.40--
$310.00Oct 16$0.00$0.75$0.38$0.10 10/02$0.38–$1.65$0.10--
$310.00Nov 20$1.15$4.00$2.58$2.75 10/02$2.58–$7.00$2.5864
$310.00Jan 15$4.00$7.30$5.65$9.60 09/30$5.65–$11.70$5.65--
$310.00Feb 19$7.30$10.30$8.80$13.00 08/28$8.80–$16.25$8.80--
$310.00May 21$13.90$17.30$15.60$21.10 09/29$15.60–$24.60$15.60--
$310.00Aug 20$19.50$24.50$22.00$26.50 08/21$22.00–$32.75$22.00--
$310.00Nov 19$25.50$30.50$28.00$34.50 09/14$28.00–$39.75$28.00--
$200.00Oct 16$57.50$60.40$58.95$60.10 08/25$58.40–$75.70$58.95--
$200.00Nov 20$59.00$63.00$61.00$72.90 09/15$60.90–$77.05$61.00--
$200.00Jan 15$62.30$66.20$64.25$57.28 08/20$64.00–$80.55$62.30--
$200.00Jan 21$82.50$87.00$84.75$84.00 10/02$84.25–$100.75$84.00--
$320.00Oct 16$0.00$2.20$1.10$1.75 08/27$0.18–$1.73$1.10--
$320.00Nov 20$0.65$2.15$1.40$2.10 10/02$1.40–$4.85$1.40--
$320.00Jan 15$2.65$6.20$4.43$8.80 09/15$4.43–$9.10$4.43--
$320.00Feb 19$5.00$8.40$6.70$10.50 09/14$6.70–$13.50$6.70--
$320.00Aug 20$17.00$22.00$19.50$23.30 08/21$19.30–$29.25$19.50--
$320.00Nov 19$22.50$27.50$25.00$31.30 09/14$25.00–$36.25$25.00--
$320.00Jan 21$26.00$31.00$28.50$32.60 08/20$28.50–$39.75$28.50--
$195.00Oct 16$62.20$66.10$64.15$64.70 08/25$63.35–$80.70$64.15--
$195.00Nov 20$63.80$67.40$65.60$67.68 09/01$65.45–$82.20$65.60--
$195.00Feb 19$69.50$72.80$71.15$72.00 08/21$70.65–$86.70$71.15--
$195.00May 21$74.60$77.20$75.90$75.58 10/02$75.90–$91.65$75.58--
$190.00Feb 19$73.10$76.60$74.85$62.00 08/12$74.70–$91.40$73.10--
$330.00Oct 16$0.00$2.20$1.10$0.55 09/02$0.18–$1.23$0.55--
$330.00Nov 20$0.00$3.30$1.65$2.20 09/29$1.40–$3.40$1.65--
$330.00Jan 15$1.50$4.90$3.20$4.00 10/01$3.20–$6.85$3.20--
$330.00May 21$8.90$12.90$10.90$15.50 09/18$10.90–$18.45$10.90--
$330.00Aug 20$14.50$19.50$17.00$19.10 09/10$16.85–$26.25$17.00--
$330.00Nov 19$20.00$25.00$22.50$27.20 08/20$22.50–$32.75$22.50--
$330.00Jan 21$23.00$28.00$25.50$30.00 08/20$25.50–$36.75$25.50--
$185.00Nov 20$73.40$76.50$74.95$75.03 10/02$74.65–$91.85$74.95--
$185.00Feb 19$77.60$81.30$79.45$89.00 09/04$78.65–$95.85$79.45--
$180.00Nov 20$78.30$82.40$80.35$83.10 08/25$79.60–$96.75$80.35--
$180.00Nov 19$94.00$98.50$96.25$102.28 09/08$96.10–$112.75$96.25--
$340.00Nov 20$0.00$3.00$1.50$1.80 09/25$1.02–$2.42$1.50--
$340.00Jan 15$1.00$3.90$2.45$4.90 09/14$2.45–$5.45$2.45--
$340.00Jan 21$20.50$25.50$23.00$27.80 08/21$23.00–$33.50$23.00--
$175.00Nov 20$83.20$87.30$85.25$85.60 08/25$84.40–$101.70$85.25--
$170.00Nov 20$88.10$92.10$90.10$90.40 08/25$89.30–$106.65$90.10--
$170.00Jan 15$90.40$93.30$91.85$88.15 08/20$91.10–$108.65$90.40--
$350.00Nov 20$0.00$2.75$1.38$1.20 09/21$0.88–$2.03$1.20--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.50$6.40$5.45$6.60 10/02$3.13–$12.20$5.45--
$260.00Nov 20$14.90$17.60$16.25$16.10 10/02$10.95–$19.20$16.10--
$260.00Jan 15$18.30$21.60$19.95$19.50 09/14$15.10–$23.45$19.50--
$260.00Feb 19$21.30$24.70$23.00$25.90 08/31$18.15–$26.55$23.00--
$260.00May 21$26.50$29.90$28.20$26.10 09/15$24.20–$32.45$26.50--
$260.00Jan 21$35.00$40.00$37.50$49.70 08/17$34.30–$42.00$37.50--
$250.00Oct 16$0.55$3.70$2.13$2.97 10/02$1.38–$7.95$2.13815
$250.00Nov 20$9.60$12.70$11.15$11.50 10/02$7.30–$14.20$11.15179
$250.00Jan 15$14.20$17.10$15.65$12.00 09/29$11.05–$18.45$14.20--
$250.00Feb 19$16.70$20.00$18.35$21.30 08/25$14.35–$21.70$18.35--
$250.00May 21$21.50$25.00$23.25$21.20 09/29$20.00–$27.05$21.50--
$250.00Jan 21$30.00$35.00$32.50$32.08 09/18$29.75–$36.75$32.08--
$270.00Oct 16$10.60$13.70$12.15$10.90 10/01$6.15–$18.50$10.90--
$270.00Nov 20$19.90$22.80$21.35$19.59 10/01$14.65–$24.65$19.90--
$270.00Jan 15$23.50$27.30$25.40$25.10 10/02$19.05–$28.80$25.10--
$270.00May 21$32.20$35.40$33.80$31.10 09/15$28.60–$37.75$32.20--
$270.00Jan 21$40.50$45.00$42.75$39.80 09/24$38.70–$47.25$40.50--
$240.00Oct 16$0.00$1.30$0.65$0.65 09/30$0.53–$4.40$0.65--
$240.00Nov 20$6.80$9.00$7.90$7.70 10/02$4.45–$10.35$7.70--
$240.00Jan 15$9.50$13.00$11.25$9.80 10/01$8.25–$14.65$9.80--
$240.00Feb 19$13.30$16.00$14.65$12.10 09/29$11.20–$17.20$13.30--
$240.00May 21$17.60$20.70$19.15$19.70 10/02$16.40–$22.90$19.15--
$240.00Nov 19$25.10$28.50$26.80$33.50 08/19$23.50–$30.50$26.80--
$240.00Jan 21$25.50$30.00$27.75$31.60 09/10$25.75–$32.00$27.75--
$280.00Oct 16$20.00$22.90$21.45$12.65 09/30$11.15–$26.25$20.00--
$280.00Nov 20$26.00$30.10$28.05$22.60 09/29$20.00–$31.10$26.00--
$280.00Jan 15$30.10$33.50$31.80$31.60 10/02$23.95–$35.45$31.60--
$280.00May 21$37.50$41.20$39.35$33.70 09/24$33.35–$43.70$37.50--
$280.00Nov 19$44.50$49.00$46.75$51.00 08/25$42.25–$51.40$46.75--
$280.00Jan 21$46.00$51.00$48.50$62.00 08/17$44.15–$53.25$48.50--
$230.00Oct 16$0.00$0.95$0.48$1.25 09/28$0.45–$2.70$0.48--
$230.00Nov 20$4.60$5.10$4.85$5.03 10/01$3.25–$7.20$4.8548
$230.00Jan 15$6.70$10.00$8.35$6.32 09/24$5.95–$10.70$6.70--
$230.00Feb 19$10.10$12.50$11.30$9.20 09/29$8.40–$13.25$10.10--
$290.00Nov 20$34.00$36.90$35.45$27.80 09/25$25.85–$38.60$34.00--
$290.00Jan 15$37.80$40.10$38.95$30.10 09/24$29.90–$42.35$37.80--
$290.00Jan 21$52.00$57.00$54.50$64.50 08/19$49.25–$59.25$54.50--
$220.00Oct 16$0.00$1.95$0.98$1.58 09/10$0.20–$1.83$0.98--
$220.00Nov 20$1.45$4.50$2.98$3.20 10/02$1.90–$4.45$2.98--
$220.00Jan 15$4.00$7.50$5.75$4.41 09/24$4.22–$7.85$4.41--
$220.00Feb 19$7.20$9.80$8.50$12.50 08/19$6.05–$10.05$8.50--
$220.00Jan 21$17.30$22.00$19.65$24.40 08/20$18.20–$23.30$19.65--
$300.00Jan 21$58.50$63.50$61.00$65.30 08/25$55.25–$65.75$61.00--
$210.00Oct 16$0.00$1.15$0.57$0.20 09/21$0.18–$1.45$0.20--
$210.00Nov 20$0.85$2.65$1.75$1.85 10/02$1.38–$2.88$1.7534
$210.00Jan 15$2.35$5.30$3.83$9.00 08/18$2.88–$5.65$3.83--
$210.00Feb 19$4.40$7.10$5.75$9.40 08/19$4.00–$7.50$5.75--
$310.00Oct 16$49.20$53.20$51.20$52.30 08/25$35.20–$53.15$51.20--
$200.00Nov 20$0.70$1.55$1.13$1.03 10/02$0.65–$2.15$1.03--
$200.00Jan 15$2.10$3.80$2.95$4.20 10/02$2.03–$3.68$2.95--
$320.00Oct 16$59.70$63.20$61.45$59.20 08/25$44.80–$62.80$59.70--
$320.00Nov 20$59.90$63.90$61.90$61.10 09/08$48.00–$63.95$61.10--
$195.00Jan 15$1.05$3.90$2.48$2.45 09/15$1.68–$2.78$2.45--
$190.00Jan 15$0.05$3.60$1.83$2.05 09/15$1.15–$2.65$1.83--
$190.00Feb 19$1.80$4.50$3.15$3.40 09/08$2.10–$3.35$3.15--
$190.00May 21$3.70$7.30$5.50$4.50 09/30$4.70–$6.85$4.50--
$185.00Oct 16$0.00$1.35$0.68$0.13 08/28$0.48–$1.15$0.13--
$185.00Nov 20$0.00$1.15$0.57$2.49 08/13$0.35–$1.55$0.57--
$185.00Jan 15$0.05$3.50$1.78$1.70 09/15$1.30–$2.35$1.70--
$185.00Feb 19$1.05$4.00$2.53$2.55 09/15$1.65–$3.18$2.53--
$180.00Nov 20$0.00$2.50$1.25$1.04 08/27$0.35–$1.48$1.04--
$180.00Jan 15$0.10$3.30$1.70$1.55 09/11$0.73–$2.05$1.55--
$180.00Feb 19$0.75$3.80$2.28$2.10 09/15$1.38–$2.42$2.10--
$175.00Feb 19$0.30$3.50$1.90$1.75 09/15$0.93–$2.20$1.75--
$175.00Jan 21$6.40$9.50$7.95$9.35 08/27$7.05–$9.50$7.95--
$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$0.05$3.30$1.67$1.45 09/15$0.75–$1.80$1.45--
$350.00Nov 20$89.10$93.00$91.05$112.40 08/17$75.35–$92.70$91.05--
$350.00Jan 15$89.50$93.40$91.45$91.00 09/08$76.20–$93.30$91.00--
$165.00Nov 20$0.00$1.95$0.98$0.30 09/18$0.48–$1.30$0.30--
$165.00Jan 15$0.00$2.95$1.48$2.60 08/07$0.38–$1.60$1.48--
$165.00Feb 19$0.25$3.20$1.73$1.55 09/10$0.57–$1.73$1.55--
$160.00Nov 20$0.00$1.95$0.98$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$3.10$1.55$0.65 09/30$0.48–$1.55$0.65--
$160.00May 21$0.85$3.70$2.28$2.75 09/10$1.85–$2.65$2.28--
$155.00Nov 20$0.00$1.95$0.98$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$0.95$0.48$0.20 09/18$0.45–$1.23$0.20--
$150.00Jan 15$0.00$2.55$1.27$1.20 09/28$0.48–$1.30$1.20--
$150.00May 21$0.05$3.40$1.73$1.80 09/02$1.13–$1.95$1.73--
$145.00Nov 20$0.00$1.95$0.98$0.20 09/18$0.48–$1.23$0.20--
$145.00May 21$0.00$3.30$1.65$1.60 09/10$1.20–$1.98$1.60--
$140.00Jan 15$0.00$1.20$0.60$0.68 08/17$0.38–$1.23$0.60--
$140.00May 21$0.00$3.10$1.55$1.25 09/02$1.10–$1.65$1.25--
$140.00Jan 21$1.35$4.20$2.78$4.90 08/20$2.35–$4.25$2.78--
$135.00May 21$0.00$3.10$1.55$1.00 09/02$0.75–$1.60$1.00--
$130.00Jan 15$0.00$0.95$0.48$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$1.95$0.98$1.39 08/10$0.48–$1.15$0.98--
$110.00Jan 15$0.00$0.95$0.48$1.15 08/10$0.48–$1.10$0.48--

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 268
Total Puts 132
Put/Call Ratio 0.49
Net Difference 136

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,696
Total Puts 678
Average Put/Call Ratio 0.57
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