Tour v531
IQV
IQVIA HLDGS INC
$266.90 -1.53%
$265.32 (-0.59%)🌙
as of 10/16 10:56 PM
(10/14 18:29) ◀
|
Friday, October 16, 2026 (10:56pm)
January 2026
|
▶
◀ 10/16 22:56

Option Volume

Detail
ℹ
Current (10/16) 1,684
Calls: 843 (50%)
Puts: 841 (50%)
Prior (10/14) 174
Calls: 87 (50%)
Puts: 87 (50%)
Current vs Prior +867.82%
Calls: +868.97% (Calls)
Puts: +866.67% (Puts)
Prior 7-Day Total 1,911
Calls: 1,132 (59%)
Puts: 779 (41%)
Prior 7-Day Average 273
Calls: 161 (59%)
Puts: 111 (41%)
Current vs Prior 7-Day Avg +516.85%
Calls: +421.29%
Puts: +655.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/16) $1.26M
Calls: $478.4K (38%)
Puts: $786.0K (62%)
Prior (10/14) $354.7K
Calls: $190.7K (54%)
Puts: $164.0K (46%)
Current vs Prior +256.47%
Calls: +150.85%
Puts: +379.31%
Prior 7-Day Total $1.78M
Calls: $1.06M (59%)
Puts: $719.6K (41%)
Prior 7-Day Average $253.8K
Calls: $151.0K (59%)
Puts: $102.8K (41%)
Current vs Prior 7-Day Avg +398.23%
Calls: +216.86%
Puts: +664.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 1.00
Prior (10/14) 1.00
Current vs Prior -0.24%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +11.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/16) 2,844
Calls: 1,311 (46%)
Puts: 1,533 (54%)
Prior (10/14) 3,495
Calls: 2,698 (77%)
Puts: 797 (23%)
Current vs Prior -18.63%
Prior 7-Day Total 19,044
Calls: 12,845 (67%)
Puts: 6,199 (33%)
Prior 7-Day Average 2,720
Calls: 1,835 (67%)
Puts: 885 (33%)
Current vs Prior 7-Day Avg +4.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.71% | 13.54%3.71% | 13.54%
Prior 4.77% | 13.85%4.77% | 13.85%
Current vs Prior +183.90% | +13.18%-22.25% | -2.24%
Prior 7-Day Avg 6.09% | 14.09%6.09% | 14.09%
Current vs 7-Day Avg +122.54% | +11.27%-39.05% | -3.88%
Prior 7-Day Eod 4.77% | 13.85%4.77% | 13.85%
Current vs 7-Day Eod +183.90% | +13.18%-22.25% | -2.24%
Sentiment BEARISHBULLISH

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 ($786.0K). Massive premium surge with dollar volume up 256% vs prior. Dollar volume significantly above 7-day average (398% higher). Unusually high activity with volume up 868% vs prior - elevated interest.

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 NEUTRAL
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 3 of results (avg 9.3%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1635.0038.30$36.659.0%70.922
$240.00Nov 2031.2034.40$32.809.8%50.79--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2021.7023.80$22.759.2%520.61247

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. 9 found (avg delta 0.78, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1615.0018.40$16.7020.4%20.99--
$230.00Oct 1635.0038.30$36.659.0%70.922
$240.00Oct 1625.0028.20$26.6012.0%50.90--
$240.00Nov 2031.2034.40$32.809.8%50.79--
$260.00Oct 165.008.30$6.6549.6%30.7686
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 161.604.90$3.25101.5%40.89--
$280.00Nov 2021.7023.80$22.759.2%520.61247
$270.00Nov 2015.4017.90$16.6515.0%150.51393

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.7K, top 742)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 203.306.10$4.7059.6%7400.23502
$320.00Nov 201.353.60$2.4890.7%240.1375
$270.00Oct 160.000.50$0.25200.0%160.13288
$290.00Nov 206.307.60$6.9518.7%110.31--
$230.00Oct 1635.0038.30$36.659.0%70.922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 207.309.30$8.3024.1%7420.31187
$280.00Nov 2021.7023.80$22.759.2%520.61247
$270.00Nov 2015.4017.90$16.6515.0%150.51393
$260.00Nov 2010.9013.10$12.0018.3%70.4168
$240.00Nov 203.706.60$5.1556.3%50.22370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 753.4%, max 753.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Oct 16Nov 20398.5%46.7%753.4%868

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 3.76, avg 8.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$0.13$9.87$0.1317%75.92$280.13
$250.00$270.00Nov 20$11.40$8.60$11.4070%0.75$261.40
$300.00$320.00Nov 20$2.22$17.78$2.2223%8.01$302.22
$290.00$300.00Nov 20$2.25$7.75$2.2531%3.44$292.25
$270.00$290.00Nov 20$7.50$12.50$7.5050%1.67$277.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$2.10$7.90$2.1089%3.76$267.90
$270.00$260.00Nov 20$4.65$5.35$4.6551%1.15$265.35
$260.00$250.00Nov 20$3.70$6.30$3.7040%1.70$256.30
$240.00$230.00Nov 20$1.90$8.10$1.9022%4.26$238.10
$280.00$270.00Nov 20$6.10$3.90$6.1061%0.64$273.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.13, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$290.00Nov 20$7.50$7.50$12.5050%0.60$277.50
$290.00$300.00Nov 20$2.25$2.25$7.7569%0.29$292.25
$300.00$320.00Nov 20$2.22$2.22$17.7877%0.12$302.22
$280.00$290.00Oct 16$0.13$0.13$9.8783%0.01$280.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.12$1.12$8.8876%0.13$258.88
$250.00$240.00Nov 20$3.15$3.15$6.8569%0.46$246.85
$230.00$220.00Nov 20$1.42$1.42$8.5885%0.17$228.58
$240.00$230.00Nov 20$1.90$1.90$8.1078%0.23$238.10
$260.00$250.00Nov 20$3.70$3.70$6.3060%0.59$256.30

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. 5 found (cheapest 1.31% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$0.25$3.25$3.50$266.50$273.501.31%
$260.00Oct 16$6.65$1.15$7.80$252.20$267.802.92%
$250.00Oct 16$16.70$0.03$16.73$233.27$266.736.27%
$270.00Nov 20$14.45$16.65$31.10$238.90$301.1011.65%
$250.00Nov 20$25.85$8.30$34.15$215.85$284.1512.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.52% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$260.00Oct 16$0.25$1.15$1.40$258.60$271.40
$290.00$260.00Oct 16$1.10$1.15$2.25$257.75$292.25
$280.00$260.00Oct 16$1.23$1.15$2.38$257.62$282.38
$320.00$220.00Nov 20$2.48$1.83$4.31$215.69$324.31
$320.00$230.00Nov 20$2.48$3.25$5.73$224.27$325.73
$300.00$220.00Nov 20$4.70$1.83$6.53$213.47$306.53
$320.00$240.00Nov 20$2.48$5.15$7.63$232.37$327.63
$300.00$230.00Nov 20$4.70$3.25$7.95$222.05$307.95
$300.00$240.00Nov 20$4.70$5.15$9.85$230.15$309.85
$290.00$220.00Nov 20$6.95$1.83$8.78$211.22$298.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.17, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Nov 20$5.40$4.6039%1.17$244.60$295.40
220/230290/300Nov 20$3.67$6.3355%0.58$226.33$293.67
230/240290/300Nov 20$4.15$5.8548%0.71$235.85$294.15
250/260280/290Oct 16$1.25$8.7559%0.14$258.75$281.25
220/230300/320Nov 20$3.64$16.3662%0.22$226.36$303.64
230/240300/320Nov 20$4.12$15.8856%0.26$235.88$304.12
240/250300/320Nov 20$5.37$14.6346%0.37$244.63$305.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.20, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$3.65$6.3586%1.74
$250.00$270.00$290.00Nov 20$3.90$16.1039%4.13
$230.00$240.00$250.00Oct 16$0.15$9.857%65.67
$260.00$270.00$280.00Oct 16$7.38$2.6259%0.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$0.98$9.0288%9.20
$240.00$250.00$260.00Nov 20$0.55$9.4519%17.18
$220.00$230.00$240.00Nov 20$0.48$9.5212%19.83
$250.00$260.00$270.00Nov 20$0.95$9.0520%9.53
$260.00$270.00$280.00Nov 20$1.45$8.5520%5.90

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 $-3.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$3.05$16.95
$240.00$250.001:2Oct 16-$6.80$3.20
$300.00$320.001:2Nov 20-$0.26$19.74
$280.00$290.001:2Oct 16-$0.97$9.03
$290.00$300.001:2Nov 20-$2.45$7.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Nov 20-$0.41$9.59
$250.00$240.001:2Nov 20-$2.00$8.00
$240.00$230.001:2Nov 20-$1.35$8.65
$260.00$250.001:2Nov 20-$4.60$5.40
$270.00$260.001:2Nov 20-$7.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.83%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.900.501.2%4.83%5.99%3--
$290.00Nov 20$6.300.318.7%2.36%11.02%11--
$300.00Nov 20$3.300.2312.4%1.24%13.64%740502
$320.00Nov 20$1.350.1319.9%0.51%20.40%2475

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, 191 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 $200.00 10-16 call last traded $60.10 on 08/25 (now $65.00/$68.70) — try a limit near $65.00. Also watch the $210.00 10-16 call last traded $49.50 on 08/26 (now $55.00/$58.80) — try a limit near $55.00; the $230.00 10-16 call last traded $41.76 on 09/15 (now $35.00/$38.30) — try a limit near $36.65. Most tradeable put: the $280.00 11-20 put last traded $22.60 on 09/29 (now $21.70/$23.80) — try a limit near $22.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$0.00$0.50$0.25$2.30 10/02$0.25–$11.90$0.25288
$270.00Nov 20$12.90$16.00$14.45$11.80 10/02$11.50–$21.90$12.90--
$270.00Jan 15$19.10$22.40$20.75$17.29 10/02$17.20–$28.15$19.10--
$270.00Feb 19$23.50$26.90$25.20$32.28 09/24$21.30–$32.70$25.20--
$270.00May 21$32.00$35.40$33.70$36.50 09/14$29.40–$41.90$33.70--
$270.00Jan 21$48.50$53.00$50.75$49.50 09/11$46.50–$60.00$49.50--
$260.00Oct 16$5.00$8.30$6.65$5.70 10/02$4.30–$19.05$5.7086
$260.00Nov 20$18.20$20.80$19.50$19.70 10/01$15.60–$27.70$19.50--
$260.00Jan 15$24.50$27.30$25.90$31.43 09/15$21.75–$34.05$25.90--
$260.00Feb 19$28.80$31.40$30.10$37.42 09/24$25.85–$38.25$30.10--
$260.00Nov 19$49.50$54.50$52.00$46.50 10/02$47.25–$61.25$49.50--
$260.00Jan 21$53.00$57.50$55.25$58.47 09/03$50.75–$65.25$55.25--
$280.00Oct 16$0.00$2.45$1.23$0.90 10/02$0.22–$7.00$0.90239
$280.00Nov 20$8.70$11.80$10.25$8.50 10/02$7.70–$16.80$8.70--
$280.00Jan 15$14.80$17.90$16.35$14.40 10/02$13.40–$23.15$14.80--
$280.00Feb 19$19.00$22.40$20.70$26.75 09/25$17.50–$27.95$20.70--
$280.00May 21$27.50$30.90$29.20$32.21 09/18$25.25–$36.90$29.20--
$280.00Aug 20$34.50$39.00$36.75$43.77 09/24$32.50–$45.00$36.75--
$280.00Nov 19$40.50$45.00$42.75$37.20 08/19$38.75–$51.75$40.50--
$280.00Jan 21$44.00$48.50$46.25$42.45 10/02$42.25–$55.45$44.00--
$250.00Oct 16$15.00$18.40$16.70$23.41 09/30$11.15–$27.45$16.70--
$250.00Nov 20$24.50$27.20$25.85$31.41 09/03$21.20–$34.30$25.85--
$250.00Jan 15$29.80$33.30$31.55$26.47 10/02$26.95–$39.90$29.80--
$250.00Feb 19$34.00$37.80$35.90$40.40 08/27$31.30–$44.55$35.90--
$250.00Nov 19$55.00$59.50$57.25$58.00 09/08$52.25–$66.25$57.25--
$250.00Jan 21$58.00$62.50$60.25$66.30 09/21$55.50–$70.00$60.25--
$290.00Oct 16$0.00$2.20$1.10$0.45 10/02$0.10–$3.65$0.45--
$290.00Nov 20$6.30$7.60$6.95$7.30 10/01$5.00–$12.75$6.95--
$290.00Jan 15$10.30$13.80$12.05$10.55 10/02$10.05–$18.40$10.55--
$290.00Feb 19$15.10$18.50$16.80$17.20 09/01$13.90–$23.40$16.80--
$290.00May 21$23.00$26.90$24.95$27.40 09/14$21.55–$32.60$24.95--
$290.00Nov 19$36.50$41.00$38.75$42.00 09/14$35.00–$47.25$38.75--
$290.00Jan 21$40.00$44.50$42.25$38.40 10/02$38.50–$51.25$40.00--
$240.00Oct 16$25.00$28.20$26.60$32.50 09/25$19.50–$36.60$26.60--
$240.00Nov 20$31.20$34.40$32.80$33.27 09/08$27.60–$41.75$32.80--
$240.00Jan 15$37.10$39.90$38.50$33.10 10/02$32.90–$46.90$37.10--
$240.00Feb 19$40.90$44.00$42.45$40.20 09/01$37.15–$51.20$40.90--
$240.00Nov 19$60.50$65.00$62.75$55.52 08/19$57.25–$72.00$60.50--
$240.00Jan 21$63.50$68.00$65.75$60.50 08/20$60.50–$75.50$63.50--
$300.00Oct 16$0.00$0.40$0.20$0.25 10/01$0.20–$2.28$0.20--
$300.00Nov 20$3.30$6.10$4.70$4.80 10/01$3.72–$9.70$4.70502
$300.00Jan 15$8.20$10.80$9.50$10.00 10/01$7.30–$14.80$9.50--
$300.00Feb 19$11.70$15.10$13.40$19.00 09/15$10.75–$19.45$13.40--
$300.00May 21$19.50$23.30$21.40$23.90 09/14$18.55–$28.40$21.40--
$300.00Nov 19$32.50$37.50$35.00$38.30 09/14$31.25–$43.25$35.00--
$300.00Jan 21$36.00$40.50$38.25$34.85 10/02$34.75–$47.25$36.00--
$230.00Oct 16$35.00$38.30$36.65$41.76 09/15$29.10–$46.15$36.652
$230.00Nov 20$39.30$42.80$41.05$48.41 09/24$34.75–$50.20$41.05--
$230.00Jan 15$44.20$47.70$45.95$39.10 10/02$39.90–$54.50$44.20--
$230.00Feb 19$47.90$51.20$49.55$33.70 08/17$43.75–$58.00$47.90--
$230.00Aug 20$60.50$65.00$62.75$57.40 09/09$56.80–$71.75$60.50--
$310.00Oct 16$0.00$2.15$1.08$0.10 10/02$0.38–$1.65$0.10--
$310.00Nov 20$2.35$4.60$3.47$2.75 10/02$2.53–$7.00$2.75--
$310.00Jan 15$5.40$8.20$6.80$9.60 09/30$5.50–$11.70$6.80--
$310.00Feb 19$8.90$12.10$10.50$13.00 08/28$8.50–$16.25$10.50--
$310.00May 21$16.50$19.90$18.20$21.10 09/29$15.60–$24.60$18.20--
$310.00Aug 20$23.00$28.00$25.50$26.50 08/21$22.00–$32.75$25.50--
$310.00Nov 19$29.00$34.00$31.50$34.50 09/14$28.00–$39.75$31.50--
$220.00Oct 16$45.00$48.10$46.55$41.30 08/26$39.05–$55.80$45.00--
$220.00Nov 20$48.00$51.40$49.70$51.02 09/18$42.80–$58.70$49.70--
$220.00Jan 15$52.20$55.50$53.85$49.18 08/21$47.30–$63.05$52.20--
$220.00Jan 21$75.50$80.00$77.75$78.50 09/21$71.75–$87.50$77.75--
$320.00Oct 16$0.00$2.15$1.08$1.75 08/27$0.18–$1.23$1.08--
$320.00Nov 20$1.35$3.60$2.48$2.10 10/02$1.30–$4.85$2.1075
$320.00Jan 15$3.40$6.40$4.90$8.80 09/15$4.00–$9.10$4.9055
$320.00Feb 19$6.60$9.80$8.20$10.50 09/14$6.70–$13.50$8.20--
$320.00Aug 20$20.00$24.50$22.25$23.30 08/21$19.30–$29.25$22.25--
$320.00Nov 19$26.00$30.50$28.25$31.30 09/14$25.00–$36.25$28.25--
$320.00Jan 21$29.00$34.00$31.50$32.60 08/20$28.50–$39.75$31.50--
$210.00Oct 16$55.00$58.80$56.90$49.50 08/26$49.05–$65.85$55.001
$210.00Nov 20$57.20$60.50$58.85$56.41 08/28$51.55–$67.80$57.20--
$210.00Jan 15$60.70$64.20$62.45$58.30 08/21$55.15–$71.30$60.70--
$210.00Feb 19$63.10$67.00$65.05$54.21 08/19$58.35–$74.10$63.10--
$330.00Oct 16$0.00$2.15$1.08$0.55 09/02$0.18–$1.23$0.55--
$330.00Nov 20$0.45$3.20$1.83$2.20 09/29$0.75–$3.40$1.837
$330.00Jan 15$2.05$3.70$2.88$4.00 10/01$2.55–$6.85$2.88--
$330.00May 21$11.30$14.70$13.00$15.50 09/18$10.90–$18.45$13.00--
$330.00Aug 20$17.00$21.90$19.45$19.10 09/10$16.85–$26.25$19.10--
$330.00Nov 19$23.00$27.50$25.25$27.20 08/20$22.50–$32.75$25.25--
$330.00Jan 21$26.00$31.00$28.50$30.00 08/20$25.50–$36.75$28.50--
$200.00Oct 16$65.00$68.70$66.85$60.10 08/25$58.95–$75.70$65.008
$200.00Nov 20$66.60$69.80$68.20$72.90 09/15$60.90–$77.05$68.20--
$200.00Jan 15$69.60$73.30$71.45$57.28 08/20$64.00–$80.55$69.60--
$200.00Jan 21$89.00$93.00$91.00$84.00 10/02$84.25–$100.75$89.00--
$195.00Oct 16$70.00$73.50$71.75$64.70 08/25$63.95–$80.70$70.00--
$195.00Nov 20$71.50$74.80$73.15$67.68 09/01$65.50–$82.20$71.50--
$195.00Feb 19$76.10$79.90$78.00$72.00 08/21$70.80–$86.70$76.10--
$195.00May 21$81.00$84.80$82.90$75.58 10/02$75.90–$91.65$81.00--
$340.00Nov 20$0.55$2.85$1.70$1.80 09/25$0.80–$2.42$1.7041
$340.00Jan 15$1.00$2.65$1.83$4.90 09/14$1.83–$5.45$1.83--
$340.00Jan 21$23.00$28.00$25.50$27.80 08/21$23.00–$33.50$25.50--
$190.00Feb 19$80.50$84.20$82.35$62.00 08/12$74.85–$91.40$80.50--
$185.00Nov 20$81.20$84.90$83.05$75.03 10/02$74.95–$91.85$81.20--
$185.00Feb 19$85.00$88.70$86.85$89.00 09/04$79.45–$95.85$86.85--
$350.00Nov 20$0.00$2.90$1.45$1.20 09/21$0.60–$2.03$1.20--
$180.00Nov 20$86.00$90.00$88.00$83.10 08/25$79.85–$96.75$86.00--
$180.00Nov 19$101.00$105.50$103.25$102.28 09/08$96.25–$112.75$102.28--
$175.00Nov 20$90.80$94.90$92.85$85.60 08/25$84.80–$101.70$90.80--
$360.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--7
$170.00Nov 20$95.70$99.90$97.80$90.40 08/25$89.70–$106.65$95.70--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$1.60$4.90$3.25$10.90 10/01$3.25–$15.25$3.25--
$270.00Nov 20$15.40$17.90$16.65$19.59 10/01$14.65–$22.15$16.65393
$270.00Jan 15$19.80$22.60$21.20$25.10 10/02$19.05–$26.15$21.20--
$270.00May 21$27.90$31.70$29.80$31.10 09/15$28.60–$34.85$29.80--
$270.00Jan 21$36.50$41.50$39.00$39.80 09/24$38.70–$45.65$39.00--
$260.00Oct 16$0.00$2.30$1.15$6.60 10/02$1.15–$9.80$1.15--
$260.00Nov 20$10.90$13.10$12.00$16.10 10/02$10.95–$17.10$12.0068
$260.00Jan 15$14.70$17.70$16.20$19.50 09/14$15.10–$21.30$16.20--
$260.00Feb 19$17.30$21.20$19.25$25.90 08/31$18.15–$24.15$19.25--
$260.00May 21$22.80$26.80$24.80$26.10 09/15$24.20–$29.50$24.80--
$260.00Jan 21$31.50$36.50$34.00$49.70 08/17$34.00–$40.50$34.00--
$280.00Oct 16$11.80$15.00$13.40$12.65 09/30$11.15–$22.05$12.65--
$280.00Nov 20$21.70$23.80$22.75$22.60 09/29$20.00–$28.55$22.60247
$280.00Jan 15$25.00$28.10$26.55$31.60 10/02$23.95–$32.35$26.55--
$280.00May 21$33.30$37.40$35.35$33.70 09/24$33.35–$40.35$33.70--
$280.00Nov 19$40.50$45.50$43.00$51.00 08/25$42.25–$49.00$43.00--
$280.00Jan 21$42.00$47.00$44.50$62.00 08/17$44.15–$51.00$44.50--
$250.00Oct 16$0.00$0.05$0.03$2.97 10/02$0.03–$5.95$0.03--
$250.00Nov 20$7.30$9.30$8.30$11.50 10/02$7.30–$12.80$8.30187
$250.00Jan 15$10.70$13.70$12.20$12.00 09/29$11.05–$16.80$12.00--
$250.00Feb 19$13.50$17.00$15.25$21.30 08/25$14.35–$19.80$15.25--
$250.00May 21$18.30$22.40$20.35$21.20 09/29$20.00–$25.20$20.35--
$250.00Jan 21$27.00$31.50$29.25$32.08 09/18$29.25–$35.00$29.25--
$290.00Nov 20$27.80$30.60$29.20$27.80 09/25$25.85–$35.95$27.80--
$290.00Jan 15$31.30$34.30$32.80$30.10 09/24$29.90–$39.25$31.30--
$290.00Jan 21$48.00$52.50$50.25$64.50 08/19$49.25–$56.50$50.25--
$240.00Oct 16$0.00$2.15$1.08$0.65 09/30$0.25–$3.35$0.65--
$240.00Nov 20$3.70$6.60$5.15$7.70 10/02$4.45–$9.10$5.15370
$240.00Jan 15$7.50$10.20$8.85$9.80 10/01$8.25–$12.50$8.85--
$240.00Feb 19$10.00$13.50$11.75$12.10 09/29$11.20–$15.95$11.75--
$240.00May 21$14.70$18.50$16.60$19.70 10/02$16.40–$20.80$16.60--
$240.00Nov 19$21.00$26.00$23.50$33.50 08/19$23.50–$28.50$23.50--
$240.00Jan 21$22.50$27.50$25.00$31.60 09/10$25.00–$30.25$25.00--
$300.00Jan 21$54.00$58.50$56.25$65.30 08/25$55.25–$62.75$56.25--
$230.00Oct 16$0.00$2.15$1.08$1.25 09/28$0.38–$1.40$1.08--
$230.00Nov 20$1.80$4.70$3.25$5.03 10/01$3.25–$5.90$3.25151
$230.00Jan 15$5.40$7.20$6.30$6.32 09/24$5.95–$9.30$6.3024
$230.00Feb 19$7.10$10.80$8.95$9.20 09/29$8.40–$12.15$8.95--
$310.00Oct 16$41.50$45.00$43.25$52.30 08/25$35.20–$51.50$43.25--
$220.00Oct 16$0.00$2.15$1.08$1.58 09/10$0.20–$1.25$1.08--
$220.00Nov 20$0.65$3.00$1.83$3.20 10/02$1.83–$3.95$1.8393
$220.00Jan 15$3.10$5.20$4.15$4.41 09/24$4.15–$6.50$4.15--
$220.00Feb 19$4.80$8.50$6.65$12.50 08/19$6.05–$9.20$6.65--
$220.00Jan 21$15.00$20.00$17.50$24.40 08/20$17.50–$22.25$17.50--
$320.00Oct 16$51.20$55.00$53.10$59.20 08/25$44.80–$61.45$53.10--
$320.00Nov 20$53.10$55.90$54.50$61.10 09/08$48.00–$62.15$54.50--
$210.00Oct 16$0.00$2.15$1.08$0.20 09/21$0.18–$1.10$0.20--
$210.00Nov 20$0.15$1.95$1.05$1.85 10/02$1.05–$2.53$1.05--
$210.00Jan 15$1.75$4.60$3.18$9.00 08/18$2.88–$4.80$3.18--
$210.00Feb 19$3.10$6.60$4.85$9.40 08/19$4.00–$6.75$4.85--
$200.00Nov 20$0.00$1.90$0.95$1.03 10/02$0.65–$1.67$0.95--
$200.00Jan 15$0.75$3.80$2.28$4.20 10/02$2.03–$3.23$2.28--
$195.00Jan 15$0.35$3.60$1.98$2.45 09/15$1.53–$2.68$1.98--
$190.00Jan 15$0.10$3.30$1.70$2.05 09/15$1.15–$2.65$1.70--
$190.00Feb 19$0.90$4.00$2.45$3.40 09/08$2.10–$3.35$2.45--
$190.00May 21$3.20$6.40$4.80$4.50 09/30$4.53–$6.40$4.50--
$185.00Oct 16$0.00$2.15$1.08$0.13 08/28$0.48–$1.10$0.13--
$185.00Nov 20$0.00$2.35$1.18$2.49 08/13$0.35–$1.50$1.18--
$185.00Jan 15$0.00$3.10$1.55$1.70 09/15$0.93–$2.25$1.55--
$185.00Feb 19$0.55$3.70$2.13$2.55 09/15$1.73–$3.10$2.13--
$350.00Nov 20$82.00$85.00$83.50$112.40 08/17$75.35–$91.60$83.50--
$350.00Jan 15$81.70$85.40$83.55$91.00 09/08$76.20–$91.70$83.55--
$180.00Nov 20$0.00$2.30$1.15$1.04 08/27$0.35–$1.43$1.04--
$180.00Jan 15$0.00$2.90$1.45$1.55 09/11$0.73–$2.05$1.45--
$180.00Feb 19$0.25$3.50$1.88$2.10 09/15$1.38–$2.30$1.88--
$175.00Feb 19$0.00$3.30$1.65$1.75 09/15$0.93–$2.20$1.65--
$175.00Jan 21$4.50$9.40$6.95$9.35 08/27$6.95–$8.85$6.95--
$170.00Nov 20$0.00$2.20$1.10$0.40 09/18$0.68–$1.33$0.40--
$170.00Jan 15$0.00$2.65$1.33$1.05 09/11$0.43–$1.55$1.05--
$170.00Feb 19$0.00$3.10$1.55$1.45 09/15$0.75–$1.80$1.45--
$165.00Nov 20$0.00$1.45$0.73$0.30 09/18$0.48–$1.30$0.30--
$165.00Jan 15$0.00$1.65$0.83$2.60 08/07$0.38–$1.58$0.83--
$165.00Feb 19$0.00$2.90$1.45$1.55 09/10$0.57–$1.73$1.45--
$160.00Nov 20$0.00$2.15$1.08$0.15 09/29$0.48–$1.35$0.15--
$160.00Jan 15$0.00$2.45$1.23$0.65 09/15$0.35–$1.40$0.65--
$160.00Feb 19$0.00$2.75$1.38$0.65 09/30$0.48–$1.55$0.65--
$160.00May 21$0.45$3.50$1.98$2.75 09/10$1.78–$2.65$1.98--
$155.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.48–$1.25$0.20--
$155.00May 21$0.15$3.30$1.73$2.35 09/10$1.43–$2.20$1.73--
$150.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.45–$1.23$0.20--
$150.00Jan 15$0.00$2.30$1.15$1.20 09/28$0.50–$1.30$1.15--
$150.00May 21$0.00$1.65$0.83$1.80 09/02$0.83–$1.95$0.83--
$145.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.48–$1.20$0.20--
$145.00May 21$0.00$3.10$1.55$1.60 09/10$1.20–$1.70$1.55--
$140.00Jan 15$0.00$1.15$0.57$0.68 08/17$0.38–$1.23$0.57--
$140.00May 21$0.00$2.85$1.43$1.25 09/02$1.10–$1.65$1.25--
$140.00Jan 21$0.05$5.00$2.53$4.90 08/20$2.35–$3.15$2.53--
$135.00May 21$0.00$1.00$0.50$1.00 09/02$0.50–$1.60$0.50--
$130.00Jan 15$0.00$1.15$0.57$0.40 09/02$0.48–$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$1.65$0.83$1.39 08/10$0.48–$1.13$0.83--
$110.00Jan 15$0.00$2.15$1.08$1.15 08/10$0.48–$1.10$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 843
Total Puts 841
Put/Call Ratio 1.00
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 87
Total Puts 87
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 1,132
Total Puts 779
Average Put/Call Ratio 0.90
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