Tour v531
RGEN
REPLIGEN CORP
$174.86 -7.73%
(10/5 18:43) ◀
|
Tuesday, October 6, 2026 (6:43pm)
January 2026
|
▶ (10/7 18:42)
◀ 10/6 18:43 ▶

Option Volume

Detail
ℹ
Current (10/06) 1,614
Calls: 324 (20%)
Puts: 1,290 (80%)
Prior (10/05) 77
Calls: 70 (91%)
Puts: 7 (9%)
Current vs Prior +1996.10%
Calls: +362.86% (Calls)
Puts: +18328.57% (Puts)
Prior 7-Day Total 2,118
Calls: 1,404 (66%)
Puts: 714 (34%)
Prior 7-Day Average 353
Calls: 200 (66%)
Puts: 102 (34%)
Current vs Prior 7-Day Avg +357.22%
Calls: +61.54%
Puts: +1164.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $1.37M
Calls: $173.4K (13%)
Puts: $1.20M (87%)
Prior (10/05) $58.4K
Calls: $54.2K (93%)
Puts: $4.2K (7%)
Current vs Prior +2242.55%
Calls: +219.89%
Puts: +28221.35%
Prior 7-Day Total $2.26M
Calls: $1.90M (84%)
Puts: $355.2K (16%)
Prior 7-Day Average $376.2K
Calls: $271.7K (84%)
Puts: $50.7K (16%)
Current vs Prior 7-Day Avg +263.82%
Calls: -36.18%
Puts: +2255.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 3.98
Prior (10/05) 0.10
Current vs Prior +3881.48%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +729.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 3,833
Calls: 3,358 (88%)
Puts: 475 (12%)
Prior (10/05) 3,325
Calls: 3,291 (99%)
Puts: 34 (1%)
Current vs Prior +15.28%
Prior 7-Day Total 28,159
Calls: 27,367 (97%)
Puts: 792 (3%)
Prior 7-Day Average 4,022
Calls: 3,909 (96%)
Puts: 158 (4%)
Current vs Prior 7-Day Avg -4.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.87% | 17.81%9.87% | 17.81%
Prior 7.60% | 17.07%7.60% | 17.07%
Current vs Prior +29.82% | +4.35%+29.82% | +4.35%
Prior 7-Day Avg 9.11% | 17.90%9.11% | 17.90%
Current vs 7-Day Avg +8.33% | -0.46%+8.33% | -0.46%
Prior 7-Day Eod 7.60% | 17.07%7.60% | 17.07%
Current vs 7-Day Eod +29.82% | +4.35%+29.82% | +4.35%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.78% | 25.95%
Calls: 27.78% | 22.22%
Puts: 33.77% | 29.67%
Prior 30.78% | 25.95%
Calls: 27.78% | 22.22%
Puts: 33.77% | 29.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.78% | 25.95%
Calls: 27.78% | 22.22%
Puts: 33.77% | 29.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($1.20M) vs calls ($173.4K). Massive premium surge with dollar volume up 2243% vs prior. Dollar volume significantly above 7-day average (264% higher). Unusually high activity with volume up 1996% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 6 found (avg delta 0.62, highest 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2015.7018.60$17.1516.9%10.609
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1611.4014.50$12.9523.9%10.70108
$200.00Nov 2028.4032.20$30.3012.5%170.69--
$190.00Nov 2021.3025.10$23.2016.4%360.60--
$180.00Oct 168.7010.40$9.5517.8%2090.596
$180.00Nov 2014.8018.30$16.5521.1%80.513

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.3K, top 446)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.653.90$2.28142.5%2040.2328
$200.00Oct 160.501.15$0.8378.3%470.102.3K
$185.00Oct 161.904.30$3.1077.4%50.3023
$180.00Oct 163.406.50$4.9562.6%40.4123
$190.00Nov 207.7011.20$9.4537.0%40.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 165.708.50$7.1039.4%4460.4831
$180.00Oct 168.7010.40$9.5517.8%2090.596
$170.00Oct 164.506.50$5.5036.4%1590.38197
$140.00Nov 200.904.90$2.90137.9%1000.13107
$190.00Nov 2021.3025.10$23.2016.4%360.60--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 14.9%, max 23.7%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Oct 16Nov 2069.0%55.8%23.7%160197
$165.00Oct 16Nov 2064.0%57.3%11.6%1314
$175.00Oct 16Nov 2062.6%57.2%9.3%46334

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 1.60, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$190.00Nov 20$7.70$12.30$7.7060%1.60$177.70
$190.00$200.00Nov 20$2.75$7.25$2.7539%2.64$192.75
$190.00$195.00Oct 16$0.45$4.55$0.4523%10.11$190.45
$185.00$190.00Oct 16$0.82$4.18$0.8230%5.10$185.82
$180.00$185.00Oct 16$1.85$3.15$1.8541%1.70$181.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$1.60$3.40$1.6048%2.13$173.40
$150.00$145.00Nov 20$0.57$4.43$0.5719%7.77$149.43
$180.00$175.00Oct 16$2.45$2.55$2.4559%1.04$177.55
$145.00$140.00Nov 20$0.58$4.42$0.5816%7.62$144.42
$170.00$165.00Nov 20$1.90$3.10$1.9040%1.63$168.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.52, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 16$1.00$1.00$4.0082%0.25$196.00
$180.00$185.00Oct 16$1.85$1.85$3.1559%0.59$181.85
$185.00$190.00Oct 16$0.82$0.82$4.1870%0.20$185.82
$190.00$195.00Oct 16$0.45$0.45$4.5577%0.10$190.45
$190.00$200.00Nov 20$2.75$2.75$7.2561%0.38$192.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$150.00Nov 20$5.15$5.15$9.8565%0.52$159.85
$170.00$165.00Oct 16$2.32$2.32$2.6862%0.87$167.68
$170.00$165.00Nov 20$1.90$1.90$3.1060%0.61$168.10
$145.00$140.00Nov 20$0.58$0.58$4.4284%0.13$144.42
$150.00$145.00Nov 20$0.57$0.57$4.4381%0.13$149.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.50, cheapest $5.60)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Oct 16Nov 20$5.6069.0%55.8%
$175.00Oct 16Nov 20$6.9062.6%57.2%
$180.00Oct 16Nov 20$7.0060.7%60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.29% of stock, avg 13.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$4.95$9.55$14.50$165.50$194.508.29%
$185.00Oct 16$3.10$12.95$16.05$168.95$201.059.18%
$170.00Nov 20$17.15$11.10$28.25$141.75$198.2516.16%
$190.00Nov 20$9.45$23.20$32.65$157.35$222.6518.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.29% of stock, avg 6.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Oct 16$0.83$3.18$4.01$160.99$204.01
$195.00$165.00Oct 16$1.83$3.18$5.01$159.99$200.01
$190.00$165.00Oct 16$2.28$3.18$5.46$159.54$195.46
$185.00$165.00Oct 16$3.10$3.18$6.28$158.72$191.28
$200.00$170.00Oct 16$0.83$5.50$6.33$163.67$206.33
$195.00$170.00Oct 16$1.83$5.50$7.33$162.67$202.33
$190.00$170.00Oct 16$2.28$5.50$7.78$162.22$197.78
$185.00$170.00Oct 16$3.10$5.50$8.60$161.40$193.60
$180.00$165.00Oct 16$4.95$3.18$8.13$156.87$188.13
$180.00$170.00Oct 16$4.95$5.50$10.45$159.55$190.45

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 21.22, cheapest $0.37)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 16$0.37$4.6312%12.51
$180.00$185.00$190.00Oct 16$1.03$3.9718%3.85
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$190.00$200.00Nov 20$0.45$9.5518%21.22
$170.00$175.00$180.00Oct 16$0.85$4.1522%4.88
$175.00$180.00$185.00Oct 16$0.95$4.0522%4.26
$165.00$170.00$175.00Nov 20$1.00$4.0011%4.00

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 $-1.75, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$190.001:2Nov 20-$1.75$18.25
$180.00$185.001:2Oct 16-$1.25$3.75
$185.00$190.001:2Oct 16-$1.46$3.54
$190.00$195.001:2Oct 16-$1.38$3.62
$190.00$200.001:2Nov 20-$3.95$6.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Oct 16-$0.86$4.14
$145.00$140.001:2Nov 20-$2.32$2.68
$175.00$170.001:2Oct 16-$3.90$1.10
$180.00$175.001:2Oct 16-$4.65$0.35
$150.00$145.001:2Nov 20-$2.91$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.40%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$7.700.398.7%4.40%13.06%4--
$200.00Nov 20$4.900.3114.4%2.80%17.18%344
$180.00Oct 16$3.400.412.9%1.94%4.88%423
$185.00Oct 16$1.900.305.8%1.09%6.89%523
$195.00Oct 16$1.050.1811.5%0.60%12.12%145
$190.00Oct 16$0.650.238.7%0.37%9.03%20428
$200.00Oct 16$0.500.1014.4%0.29%14.66%472.3K

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. 151 contracts (avg 594 vol/day, 150 traded recently)

RGEN averages only 594 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 $160.00 02-19 call last traded $45.29 on 09/30 (now $28.10/$31.60) — try a limit near $29.85. Also watch the $160.00 12-18 call last traded $30.85 on 10/02 (now $23.80/$27.10) — try a limit near $25.45; the $155.00 12-18 call last traded $45.00 on 09/29 (now $26.60/$30.40) — try a limit near $28.50. Most tradeable put: the $180.00 10-16 put last traded $6.80 on 10/01 (now $8.70/$10.40) — try a limit near $8.70.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Oct 16$6.00$9.00$7.50$19.70 09/29$5.15–$21.55$7.50--
$175.00Dec 18$15.60$19.10$17.35$23.20 10/01$13.05–$30.70$17.35--
$175.00Dec 17$39.00$43.50$41.25$51.45 09/25$35.75–$55.50$41.25--
$170.00Oct 16$8.80$11.50$10.15$28.02 09/30$6.95–$25.95$10.15--
$170.00Nov 20$15.70$18.60$17.15$23.20 09/21$12.45–$31.45$17.159
$170.00Dec 18$18.20$21.70$19.95$29.75 10/01$15.15–$33.80$19.95--
$180.00Oct 16$3.40$6.50$4.95$8.00 10/02$4.10–$17.40$4.9523
$180.00Nov 20$10.90$14.40$12.65$23.93 09/29$8.65–$24.90$12.65--
$180.00Dec 18$13.20$16.70$14.95$18.18 10/01$11.20–$27.45$14.95--
$180.00Feb 19$18.00$21.80$19.90$24.20 10/02$15.70–$32.70$19.90--
$180.00Jun 17$27.20$30.80$29.00$31.20 09/18$24.00–$42.15$29.00--
$180.00Dec 17$37.00$41.50$39.25$48.58 09/25$33.75–$53.00$39.25--
$165.00Oct 16$11.80$15.00$13.40$30.60 09/30$9.15–$30.50$13.40--
$165.00Nov 20$18.10$21.50$19.80$26.62 09/21$14.40–$35.10$19.80--
$165.00Dec 18$20.50$24.20$22.35$34.60 09/29$17.50–$37.50$22.35--
$165.00Jun 17$34.00$37.80$35.90$38.40 09/18$30.55–$50.45$35.90--
$185.00Oct 16$1.90$4.30$3.10$5.50 10/02$2.90–$14.10$3.1023
$185.00Nov 20$8.90$13.00$10.95$21.50 09/30$7.05–$21.85$10.95--
$185.00Dec 18$11.60$15.20$13.40$18.40 10/02$9.55–$24.60$13.40--
$185.00Feb 19$16.00$19.90$17.95$13.50 09/10$13.75–$29.80$16.00--
$160.00Oct 16$15.70$19.00$17.35$24.00 10/02$12.00–$35.10$17.35--
$160.00Nov 20$21.40$24.50$22.95$28.50 09/21$17.15–$38.95$22.95--
$160.00Dec 18$23.80$27.10$25.45$30.85 10/02$19.90–$40.75$25.45773
$160.00Feb 19$28.10$31.60$29.85$45.29 09/30$24.40–$45.55$29.8539
$160.00Dec 17$46.00$50.50$48.25$58.73 09/25$42.00–$63.50$48.25--
$190.00Oct 16$0.65$3.90$2.28$4.00 10/02$1.95–$10.45$2.2828
$190.00Nov 20$7.70$11.20$9.45$11.59 10/01$5.75–$19.05$9.45--
$190.00Dec 18$9.30$13.40$11.35$14.60 10/01$8.05–$22.10$11.35--
$190.00Feb 19$14.00$18.20$16.10$26.50 09/24$12.20–$27.40$16.10--
$155.00Oct 16$19.90$23.50$21.70$24.40 09/18$15.15–$40.10$21.70--
$155.00Nov 20$25.00$28.20$26.60$19.39 09/10$20.10–$43.05$25.00--
$155.00Dec 18$26.60$30.40$28.50$45.00 09/29$22.50–$45.10$28.503
$155.00Dec 17$48.50$53.00$50.75$58.00 08/21$44.00–$66.25$50.75--
$195.00Oct 16$1.05$2.60$1.83$2.75 10/02$1.70–$8.10$1.8345
$195.00Nov 20$6.20$9.50$7.85$9.00 10/01$4.68–$16.60$7.85--
$195.00Dec 18$7.70$11.80$9.75$12.94 09/21$6.50–$19.60$9.75--
$195.00Feb 19$12.40$16.30$14.35$25.65 09/29$11.15–$24.80$14.35--
$150.00Oct 16$24.20$27.20$25.70$31.90 09/21$18.75–$44.95$25.70--
$150.00Nov 20$28.60$31.70$30.15$47.32 09/30$23.45–$47.40$30.15--
$150.00Dec 18$30.10$33.90$32.00$37.14 09/21$25.75–$49.15$32.00--
$150.00Dec 17$51.00$55.50$53.25$53.60 09/15$46.65–$69.25$53.25--
$200.00Oct 16$0.50$1.15$0.83$1.45 10/02$0.83–$5.70$0.832.3K
$200.00Nov 20$4.90$8.50$6.70$8.44 10/02$3.63–$13.95$6.7044
$200.00Dec 18$7.90$10.50$9.20$11.90 10/02$5.35–$17.05$9.20--
$200.00Feb 19$10.90$15.10$13.00$21.77 09/29$9.70–$22.75$13.00--
$200.00Jun 17$19.30$23.60$21.45$32.16 09/30$17.20–$32.40$21.45--
$145.00Oct 16$29.10$32.60$30.85$30.80 09/15$22.65–$49.90$30.80--
$145.00Dec 18$34.30$37.00$35.65$43.29 09/21$29.10–$53.40$35.65--
$140.00Nov 20$36.90$40.00$38.45$56.37 09/30$30.60–$56.40$38.45--
$140.00Dec 18$38.00$41.00$39.50$33.89 08/10$32.40–$57.70$38.00--
$140.00Feb 19$41.50$45.00$43.25$52.60 08/20$36.15–$60.90$43.25--
$210.00Oct 16$0.00$2.70$1.35$2.74 09/29$1.27–$3.28$1.3530
$210.00Nov 20$2.40$6.50$4.45$5.75 10/02$2.10–$10.65$4.45--
$210.00Dec 18$4.10$8.00$6.05$10.80 10/01$4.05–$13.60$6.05--
$210.00Feb 19$8.20$12.50$10.35$18.20 09/24$7.30–$18.90$10.35--
$210.00Jun 17$16.20$20.40$18.30$16.40 08/14$14.55–$28.50$16.40--
$135.00Nov 20$41.20$44.60$42.90$36.48 08/18$34.35–$61.05$41.20--
$130.00Oct 16$43.60$47.20$45.40$58.80 10/01$35.80–$64.70$45.40--
$130.00Nov 20$45.70$48.70$47.20$37.50 08/06$38.30–$65.85$45.70--
$220.00Oct 16$0.00$2.70$1.35$0.40 10/01$0.83–$2.63$0.40--
$220.00Nov 20$2.30$4.90$3.60$5.60 09/21$1.60–$8.30$3.60--
$220.00Dec 18$2.20$6.50$4.35$8.25 09/24$2.33–$10.45$4.35--
$220.00Feb 19$6.60$10.20$8.40$14.00 09/30$5.50–$15.75$8.40--
$220.00Jun 17$13.60$17.80$15.70$25.43 09/29$12.20–$24.75$15.70--
$125.00Feb 19$53.50$57.00$55.25$51.60 08/17$46.95–$73.65$53.50--
$120.00Oct 16$53.60$57.10$55.35$62.55 08/21$45.35–$74.70$55.35--
$120.00Dec 18$55.80$59.10$57.45$49.00 08/07$48.35–$76.15$55.80--
$120.00May 21$61.70$65.40$63.55$78.50 09/25$63.55–$81.80$63.55--
$230.00Oct 16$0.00$2.50$1.25$0.60 09/29$0.68–$1.73$0.60--
$230.00Nov 20$0.30$4.20$2.25$5.60 09/24$1.33–$6.20$2.25--
$230.00Dec 18$1.55$5.20$3.38$6.13 09/24$1.60–$8.25$3.38--
$230.00Feb 19$4.50$8.50$6.50$8.90 08/27$4.30–$12.65$6.50--
$230.00Jun 17$11.40$15.50$13.45$21.13 09/30$10.35–$21.50$13.45--
$115.00Oct 16$58.50$62.00$60.25$63.72 08/21$50.25–$79.70$60.25--
$240.00Oct 16$0.00$2.40$1.20$1.05 09/25$0.57–$1.45$1.05--
$240.00Nov 20$0.00$3.30$1.65$3.90 09/30$1.18–$4.55$1.65--
$240.00Dec 18$0.15$4.40$2.28$4.60 10/01$1.27–$6.35$2.28--
$240.00Feb 19$3.10$7.20$5.15$6.50 08/27$2.97–$10.60$5.15--
$100.00Nov 20$73.70$77.60$75.65$64.60 09/09$65.80–$95.10$73.70--
$250.00Oct 16$0.00$2.30$1.15$1.05 09/25$0.63–$1.33$1.05--
$250.00Nov 20$0.00$2.80$1.40$1.45 08/26$1.13–$3.20$1.40--
$250.00Dec 18$0.05$3.90$1.98$2.30 10/01$0.88–$4.85$1.98--
$250.00Feb 19$2.10$6.10$4.10$2.65 09/11$2.13–$8.30$2.65--
$250.00May 21$6.60$10.80$8.70$11.00 10/02$8.70–$14.95$8.70--
$250.00Jun 17$7.80$11.70$9.75$8.00 09/04$7.25–$16.05$8.00--
$250.00Dec 17$15.50$20.00$17.75$24.20 08/20$15.00–$26.75$17.75--
$260.00Dec 18$0.00$3.20$1.60$0.95 09/21$1.00–$3.80$0.95--
$260.00Feb 19$1.40$5.30$3.35$2.70 09/18$1.92–$6.60$2.70--
$260.00Jun 17$6.10$10.20$8.15$13.50 09/30$6.05–$13.80$8.15--
$260.00Dec 17$13.50$18.00$15.75$18.00 08/31$13.50–$24.25$15.75--
$80.00Feb 19$94.80$98.50$96.65$102.40 08/28$86.80–$116.05$96.65--
$270.00Dec 18$0.00$2.80$1.40$1.20 10/02$0.90–$2.93$1.20--
$270.00Feb 19$0.35$4.90$2.63$4.75 09/21$1.60–$5.35$2.63--
$270.00Dec 17$12.10$16.50$14.30$18.30 10/01$12.00–$21.70$14.3012
$70.00Nov 20$103.40$107.30$105.35$94.14 08/10$95.45–$124.90$103.40--
$280.00Nov 20$0.00$2.30$1.15$0.50 10/01$0.43–$1.60$0.50--
$280.00Dec 18$0.00$2.80$1.40$0.92 10/01$0.95–$2.15$0.92--
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Oct 16$5.70$8.50$7.10$3.20 10/02$1.65–$15.95$5.7031
$175.00Nov 20$12.00$16.00$14.00$10.58 10/02$6.95–$19.40$12.003
$175.00Dec 18$14.20$17.70$15.95$11.20 09/25$9.20–$21.55$14.20--
$170.00Oct 16$4.50$6.50$5.50$2.42 10/02$0.98–$12.40$4.50197
$170.00Nov 20$9.40$12.80$11.10$7.45 09/30$5.85–$16.25$9.40--
$170.00Dec 18$11.10$15.10$13.10$17.30 09/01$7.60–$18.65$13.10--
$170.00Feb 19$14.70$18.40$16.55$21.30 09/11$11.20–$22.15$16.55--
$180.00Oct 16$8.70$10.40$9.55$6.80 10/01$2.50–$19.05$8.706
$180.00Nov 20$14.80$18.30$16.55$9.44 09/29$9.45–$22.60$14.803
$180.00Dec 18$16.50$20.40$18.45$15.29 10/01$11.25–$24.80$16.50--
$165.00Oct 16$1.55$4.80$3.18$1.20 10/02$0.75–$9.45$1.55--
$165.00Nov 20$7.30$11.10$9.20$6.20 09/30$4.80–$13.65$7.3014
$185.00Oct 16$11.40$14.50$12.95$7.05 10/02$3.68–$23.25$11.40108
$185.00Nov 20$17.90$21.50$19.70$17.11 10/01$11.25–$26.05$17.90--
$185.00Dec 18$19.50$23.60$21.55--$21.55–$21.55—$19.503
$160.00Oct 16$0.35$3.80$2.07$0.90 10/01$0.43–$7.35$0.90--
$160.00Nov 20$5.40$8.80$7.10$4.50 09/24$3.83–$11.40$5.40--
$160.00Dec 18$6.70$10.40$8.55$7.80 10/01$5.40–$13.35$7.80--
$160.00Feb 19$10.00$14.30$12.15$12.79 09/21$8.05–$16.95$12.15--
$190.00Nov 20$21.30$25.10$23.20$12.80 09/30$13.55–$29.85$21.30--
$190.00Dec 18$22.80$26.60$24.70$17.00 09/24$15.60–$31.75$22.80--
$155.00Oct 16$0.00$3.40$1.70$0.80 10/01$0.55–$5.10$0.80--
$155.00Nov 20$3.80$7.30$5.55$7.90 09/08$2.75–$9.25$5.55--
$155.00Jun 17$14.00$18.10$16.05$17.75 09/02$11.90–$20.45$16.05--
$195.00Dec 18$26.30$30.00$28.15$21.90 10/01$18.15–$35.40$26.30--
$150.00Nov 20$2.90$5.20$4.05$3.00 10/02$2.08–$7.60$3.00--
$200.00Oct 16$23.70$27.10$25.40$15.80 09/24$10.95–$36.15$23.70--
$145.00Nov 20$2.05$4.90$3.48$2.47 10/01$1.53–$5.85$2.473
$145.00Dec 18$2.30$5.70$4.00$4.80 09/21$2.48–$7.95$4.00--
$140.00Oct 16$0.00$2.20$1.10$1.10 08/21$0.18–$1.85$1.10--
$140.00Nov 20$0.90$4.90$2.90$1.50 09/25$1.20–$4.45$1.50107
$140.00Dec 18$1.10$5.30$3.20$8.48 08/10$2.03–$6.10$3.20--
$135.00Nov 20$0.25$3.70$1.98$2.10 09/21$0.90–$3.50$1.98--
$130.00Nov 20$0.00$3.40$1.70$2.00 08/19$0.83–$2.88$1.70--
$130.00Dec 18$0.05$4.30$2.17$5.78 08/10$1.22–$3.78$2.17--
$130.00Feb 19$2.10$5.60$3.85$2.80 09/25$2.40–$6.25$2.80--
$130.00Jun 17$5.80$9.70$7.75$10.09 09/09$5.85–$10.55$7.75--
$220.00Oct 16$43.30$46.80$45.05$40.50 08/26$26.55–$55.40$43.30--
$125.00Dec 18$0.00$3.50$1.75$2.15 08/13$0.95–$3.05$1.75--
$125.00Feb 19$0.80$4.90$2.85$2.20 09/25$1.98–$4.88$2.20--
$120.00Feb 19$0.05$4.10$2.07$1.75 09/25$1.63–$3.95$1.75--
$115.00Nov 20$0.00$2.65$1.33$3.30 08/05$0.38–$1.60$1.33--
$115.00Dec 18$0.00$2.85$1.43$2.70 08/10$0.95–$1.85$1.43--
$115.00Feb 19$0.00$3.60$1.80$1.35 09/25$1.23–$3.33$1.35--
$115.00Jun 17$2.55$6.80$4.68$3.37 09/29$3.35–$6.65$3.37--
$110.00Nov 20$0.00$2.45$1.23$2.30 09/21$0.57–$1.45$1.23--
$110.00Dec 18$0.00$2.65$1.33$0.95 09/15$0.40–$1.60$0.95--
$110.00May 21$1.05$5.20$3.13$2.65 09/25$2.42–$3.13$2.65--
$105.00Nov 20$0.00$2.35$1.18$1.03 08/18$0.48–$1.35$1.03--
$105.00Dec 18$0.00$2.50$1.25$1.28 08/18$0.68–$1.45$1.25--
$105.00Jun 17$0.75$4.40$2.58$2.65 09/24$2.28–$4.70$2.58--
$100.00Jun 17$0.10$4.20$2.15$2.15 09/24$1.70–$4.03$2.15--
$95.00Dec 18$0.00$2.25$1.13$0.80 08/07$0.48–$1.25$0.80--
$75.00Dec 17$0.00$5.00$2.50$2.60 08/19$1.60–$2.85$2.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 324
Total Puts 1,290
Put/Call Ratio 3.98
Net Difference -966

Prior's Put/Call Breakdown

Total Calls 70
Total Puts 7
Put/Call Ratio 0.10
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 1,404
Total Puts 714
Average Put/Call Ratio 0.48
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