Tour v536
CPAY
CORPAY INC
$418.60 +2.96%
$426.86 (+1.97%)🌙
as of 11/04 06:02 PM
(11/4 14:10) ◀
|
Wednesday, November 4, 2026 (6:02pm)
January 2026
|
▶ (11/5 18:21)
◀ 11/4 18:02 ▶

Option Volume

Detail
ℹ
Current (11/04) 135
Calls: 46 (34%)
Puts: 89 (66%)
Prior (11/03) 211
Calls: 204 (97%)
Puts: 7 (3%)
Current vs Prior -36.02%
Calls: -77.45% (Calls)
Puts: +1171.43% (Puts)
Prior 7-Day Total 617
Calls: 425 (69%)
Puts: 192 (31%)
Prior 7-Day Average 88
Calls: 60 (69%)
Puts: 27 (31%)
Current vs Prior 7-Day Avg +53.16%
Calls: -24.24%
Puts: +224.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/04) $285.3K
Calls: $99.2K (35%)
Puts: $186.1K (65%)
Prior (11/03) $154.2K
Calls: $146.4K (95%)
Puts: $7.9K (5%)
Current vs Prior +84.97%
Calls: -32.24%
Puts: +2260.71%
Prior 7-Day Total $1.11M
Calls: $622.5K (56%)
Puts: $484.1K (44%)
Prior 7-Day Average $158.1K
Calls: $88.9K (56%)
Puts: $69.2K (44%)
Current vs Prior 7-Day Avg +80.48%
Calls: +11.52%
Puts: +169.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 1.93
Prior (11/03) 0.03
Current vs Prior +5538.51%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +51.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/04) 7,632
Calls: 6,795 (89%)
Puts: 837 (11%)
Prior (11/03) 7,607
Calls: 6,776 (89%)
Puts: 831 (11%)
Current vs Prior +0.33%
Prior 7-Day Total 8,885
Calls: 7,815 (88%)
Puts: 1,070 (12%)
Prior 7-Day Average 1,269
Calls: 1,116 (86%)
Puts: 178 (14%)
Current vs Prior 7-Day Avg +501.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.67% | 9.87%
Prior 8.05% | 10.38%
Current vs Prior -4.80% | -4.94%
Prior 7-Day Avg 8.18% | 10.07%
Current vs 7-Day Avg -6.30% | -2.05%
Prior 7-Day Eod 8.05% | 10.38%
Current vs 7-Day Eod -4.80% | -4.94%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.48% | 20.02%
Calls: 29.79% | 27.07%
Puts: 19.18% | 12.97%
Prior 36.13% | 29.08%
Calls: 44.29% | 33.33%
Puts: 27.98% | 24.83%
Current vs Prior -32.24% | -31.16%
Prior 7-Day Avg 19.72% | 30.58%
Calls: 19.76% | 28.68%
Puts: 19.67% | 32.47%
Current vs 7-Day Avg +24.16% | -34.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($186.1K). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (80% higher). Extreme bearish P/C ratio of 1.93 - heavy put buying.

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. 12 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2075.0084.90$79.9512.4%--1.0014
$350.00Nov 2066.8074.00$70.4010.2%--1.0015
$360.00Nov 2057.3065.00$61.1512.6%--1.0063
$370.00Nov 2047.8055.60$51.7015.1%--1.0026
$380.00Nov 2038.6046.00$42.3017.5%--1.0016
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Dec 1826.8032.70$29.7519.8%10.66--
$430.00Nov 2016.5024.40$20.4538.6%30.61--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 54, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2029.6037.10$33.3522.5%60.9467
$420.00Nov 2010.3016.00$13.1543.3%20.5537
$430.00Nov 206.1012.10$9.1065.9%20.4130
$440.00Nov 203.409.30$6.3592.9%20.3017
$470.00Nov 200.056.30$3.18196.5%20.1414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 203.409.40$6.4093.8%170.284
$390.00Nov 201.109.10$5.10156.9%30.2182
$410.00Nov 206.8012.90$9.8561.9%30.388
$420.00Nov 2010.1017.60$13.8554.2%30.5015
$430.00Nov 2016.5024.40$20.4538.6%30.61--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 23.6%, max 26.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Nov 20Dec 1839.1%30.8%26.8%333
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Nov 20Dec 1837.6%31.3%20.3%415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.63, avg 6.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$430.00Dec 18$24.50$15.50$24.5084%0.63$414.50
$450.00$470.00Nov 20$1.22$18.78$1.2222%15.39$451.22
$470.00$490.00Nov 20$0.73$19.27$0.7314%26.40$470.73
$410.00$420.00Nov 20$5.10$4.90$5.1070%0.96$415.10
$420.00$430.00Nov 20$4.05$5.95$4.0555%1.47$424.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$370.00Nov 20$1.40$18.60$1.4021%13.29$388.60
$400.00$390.00Nov 20$1.30$8.70$1.3028%6.69$398.70
$370.00$360.00Nov 20$0.45$9.55$0.4514%21.22$369.55
$420.00$410.00Nov 20$4.00$6.00$4.0050%1.50$416.00
$380.00$370.00Dec 18$1.18$8.82$1.1818%7.47$378.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.53, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$450.00Nov 20$1.95$1.95$8.0570%0.24$441.95
$430.00$440.00Nov 20$2.75$2.75$7.2559%0.38$432.75
$420.00$430.00Nov 20$4.05$4.05$5.9545%0.68$424.05
$470.00$490.00Nov 20$0.73$0.73$19.2786%0.04$470.73
$450.00$470.00Nov 20$1.22$1.22$18.7878%0.06$451.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$400.00Nov 20$3.45$3.45$6.5562%0.53$406.55
$380.00$370.00Dec 18$1.18$1.18$8.8282%0.13$378.82
$370.00$360.00Nov 20$0.45$0.45$9.5586%0.05$369.55
$400.00$390.00Nov 20$1.30$1.30$8.7072%0.15$398.70
$390.00$370.00Nov 20$1.40$1.40$18.6079%0.08$388.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.05, cheapest $4.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Nov 20Dec 18$4.0039.1%30.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Nov 20Dec 18$4.1037.6%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.45% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Nov 20$13.15$13.85$27.00$393.00$447.006.45%
$410.00Nov 20$18.25$9.85$28.10$381.90$438.106.71%
$430.00Nov 20$9.10$20.45$29.55$400.45$459.557.06%
$400.00Nov 20$25.10$6.40$31.50$368.50$431.507.53%
$390.00Nov 20$33.35$5.10$38.45$351.55$428.459.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.47% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$370.00Nov 20$2.45$3.70$6.15$363.85$496.15
$470.00$370.00Nov 20$3.18$3.70$6.88$363.12$476.88
$490.00$390.00Nov 20$2.45$5.10$7.55$382.45$497.55
$450.00$370.00Nov 20$4.40$3.70$8.10$361.90$458.10
$470.00$390.00Nov 20$3.18$5.10$8.28$381.72$478.28
$450.00$390.00Nov 20$4.40$5.10$9.50$380.50$459.50
$490.00$400.00Nov 20$2.45$6.40$8.85$391.15$498.85
$470.00$400.00Nov 20$3.18$6.40$9.58$390.42$479.58
$450.00$400.00Nov 20$4.40$6.40$10.80$389.20$460.80
$440.00$370.00Nov 20$6.35$3.70$10.05$359.95$450.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.32, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370440/450Nov 20$2.40$7.6056%0.32$367.60$442.40
390/400440/450Nov 20$3.25$6.7542%0.48$396.75$443.25
360/370470/490Nov 20$1.18$18.8272%0.06$368.82$471.18
370/390470/490Nov 20$2.13$17.8764%0.12$387.87$472.13
360/370450/470Nov 20$1.67$18.3364%0.09$368.33$451.67
370/390450/470Nov 20$2.62$17.3857%0.15$387.38$452.62
390/400470/490Nov 20$2.03$17.9758%0.11$397.97$472.03
370/390440/450Nov 20$3.35$16.6549%0.20$386.65$443.35
390/400450/470Nov 20$2.52$17.4850%0.14$397.48$452.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 39.82, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$470.00$490.00Nov 20$0.49$19.5111%39.82
$410.00$420.00$430.00Nov 20$1.05$8.9530%8.52
$430.00$440.00$450.00Nov 20$0.80$9.2019%11.50
$420.00$430.00$440.00Nov 20$1.30$8.7025%6.69
$400.00$410.00$420.00Nov 20$1.75$8.2531%4.71
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Nov 20$0.55$9.4522%17.18
$390.00$400.00$410.00Nov 20$2.15$7.8517%3.65
$410.00$420.00$430.00Nov 20$2.60$7.4022%2.85

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 $-6.15, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Nov 20-$1.96$18.04
$470.00$490.001:2Nov 20-$1.72$18.28
$440.00$450.001:2Nov 20-$2.45$7.55
$430.00$440.001:2Nov 20-$3.60$6.40
$420.00$430.001:2Nov 20-$5.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Dec 18-$6.15$13.85
$390.00$370.001:2Nov 20-$2.30$17.70
$410.00$400.001:2Nov 20-$2.95$7.05
$380.00$370.001:2Dec 18-$2.57$7.43
$420.00$410.001:2Nov 20-$5.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.32%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Dec 18$9.700.432.7%2.32%5.04%13
$420.00Nov 20$10.300.550.3%2.46%2.80%237
$430.00Nov 20$6.100.412.7%1.46%4.18%230
$440.00Nov 20$3.400.305.1%0.81%5.92%217
$450.00Nov 20$1.000.227.5%0.24%7.74%120

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. 170 contracts (avg 79 vol/day, 98 traded recently)

CPAY averages only 79 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 $330.00 02-19 call last traded $76.80 on 10/02 (now $92.40/$100.00) — try a limit near $92.40. Also watch the $320.00 02-19 call last traded $84.80 on 10/02 (now $101.30/$109.60) — try a limit near $101.30; the $300.00 02-19 call last traded $120.00 on 10/22 (now $119.10/$129.00) — try a limit near $120.00. Most tradeable put: the $430.00 01-15 put last traded $41.60 on 09/28 (now $22.00/$27.40) — try a limit near $24.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Nov 20$10.30$16.00$13.15$13.45 10/22$5.53–$13.85$13.1537
$420.00Jan 15$19.40$23.40$21.40$9.90 10/28$10.80–$21.40$19.4064
$420.00Feb 19$24.60$30.30$27.45$20.65 10/19$15.80–$27.45$24.60511
$420.00May 21$36.60$41.70$39.15$29.40 10/26$28.00–$39.15$36.6031
$420.00Nov 19$51.00$61.00$56.00$48.50 10/07$45.50–$58.25$51.0042
$420.00Dec 18$14.70$21.00$17.85--$17.85–$17.85—$14.701
$410.00Nov 20$15.20$21.30$18.25$8.10 10/28$8.40–$18.60$15.2033
$410.00Jan 15$23.20$31.10$27.15$16.25 10/27$14.80–$27.15$23.2039
$410.00Feb 19$28.10$38.00$33.05$19.20 10/30$19.85–$33.05$28.10110
$410.00Nov 19$56.00$66.00$61.00$55.00 09/18$50.00–$63.50$56.002
$410.00May 21$41.90$49.00$45.45--$38.25–$45.45$41.9017
$430.00Nov 20$6.10$12.10$9.10$5.10 10/29$3.88–$9.20$6.1030
$430.00Dec 18$9.70$16.50$13.10$7.50 10/19$5.48–$13.20$9.703
$430.00Jan 15$14.80$18.50$16.65$12.30 10/07$8.00–$16.65$14.801.1K
$430.00Feb 19$19.80$25.20$22.50$17.20 10/19$12.55–$22.50$19.801.3K
$430.00Nov 19$46.00$56.00$51.00$43.90 10/07$41.45–$53.75$46.0027
$400.00Nov 20$22.10$28.10$25.10$15.70 10/30$11.75–$25.10$22.1030
$400.00Jan 15$29.00$38.90$33.95$19.90 09/30$19.45–$33.95$29.0027
$400.00Feb 19$36.00$42.60$39.30$25.60 10/29$24.70–$39.30$36.0061
$400.00May 21$46.10$55.00$50.55$35.57 10/28$37.40–$50.55$46.1015
$400.00Nov 19$62.00$72.00$67.00$64.10 10/22$54.65–$69.35$64.1019
$440.00Nov 20$3.40$9.30$6.35$2.70 10/28$3.15–$7.25$3.4017
$440.00Feb 19$14.00$23.60$18.80$8.75 10/28$9.20–$18.80$14.001.0K
$440.00Nov 19$42.00$52.00$47.00$39.14 10/30$37.40–$48.85$42.0037
$440.00Jan 15$9.00$15.70$12.35--$9.35–$12.35$9.0043
$390.00Nov 20$29.60$37.10$33.35$16.70 10/28$17.20–$33.35$29.6067
$390.00Jan 15$36.00$45.90$40.95$27.00 10/16$25.50–$40.95$36.0010
$390.00Feb 19$42.70$49.70$46.20$35.20 10/12$30.10–$46.20$42.7052
$390.00May 21$51.10$61.00$56.05$47.10 10/19$42.25–$56.15$51.1014
$390.00Nov 19$68.00$78.00$73.00$64.50 10/19$59.65–$74.85$68.0037
$450.00Nov 20$1.00$7.80$4.40$3.36 10/29$2.25–$4.85$3.3620
$450.00Jan 15$5.70$12.80$9.25$6.90 10/08$4.22–$9.25$6.90510
$450.00Feb 19$11.00$20.00$15.50$10.20 10/12$7.45–$15.50$11.0014
$450.00May 21$21.50$29.30$25.40$19.10 10/12$17.30–$25.75$21.5010
$450.00Nov 19$38.00$48.00$43.00$35.64 10/30$33.55–$44.65$38.001
$380.00Nov 20$38.60$46.00$42.30$29.78 10/12$23.35–$42.30$38.6016
$380.00Jan 15$44.00$52.10$48.05$39.63 10/05$31.50–$48.05$44.0028
$380.00Feb 19$49.00$58.00$53.50$43.70 10/05$36.55–$53.50$49.0026
$380.00May 21$58.10$68.00$63.05$53.00 10/05$48.10–$63.05$58.1024
$380.00Nov 19$76.80$84.00$80.40$70.21 10/19$65.15–$80.95$76.8045
$460.00Nov 20$0.15$7.50$3.83$7.50 10/19$1.95–$3.83$3.838
$460.00Jan 15$3.30$12.30$7.80$5.60 10/08$3.78–$7.80$5.6046
$460.00Nov 19$34.00$44.00$39.00$31.40 10/30$30.30–$40.50$34.002
$460.00Feb 19$8.00$17.00$12.50--$9.15–$12.50$8.0022
$370.00Nov 20$47.80$55.60$51.70$37.61 10/12$31.35–$51.70$47.8026
$370.00Jan 15$52.20$60.30$56.25$46.00 10/05$38.20–$56.25$52.2018
$370.00Feb 19$57.60$65.30$61.45$50.90 10/05$43.30–$61.45$57.6069
$370.00May 21$65.10$75.00$70.05$73.50 09/02$54.35–$70.10$70.0510
$370.00Nov 19$81.00$90.00$85.50$75.55 10/05$69.50–$86.00$81.0021
$470.00Nov 20$0.05$6.30$3.18$5.10 09/02$1.33–$3.23$3.1814
$470.00Nov 19$30.00$40.00$35.00$28.65 10/26$27.25–$36.80$30.001
$470.00Jan 15$2.15$9.10$5.63--$4.18–$5.63$2.1560
$470.00Feb 19$5.00$12.80$8.90--$6.70–$8.90$5.0017
$360.00Feb 19$65.00$74.00$69.50$58.40 10/05$50.70–$69.50$65.0016
$360.00May 21$73.10$83.00$78.05$80.80 09/02$60.60–$78.05$78.053
$360.00Nov 19$88.00$98.00$93.00$78.40 10/02$76.00–$93.00$88.0017
$360.00Nov 20$57.30$65.00$61.15--$50.95–$61.15$57.3063
$360.00Jan 15$61.00$68.80$64.90--$55.40–$64.90$61.008
$480.00Jan 15$0.80$8.50$4.65$3.60 10/06$2.68–$5.03$3.6040
$480.00Nov 19$27.00$37.00$32.00$25.20 10/26$24.85–$33.40$27.002
$480.00Nov 20$0.05$5.30$2.68--$2.35–$2.68$0.057
$480.00Feb 19$3.00$11.20$7.10--$5.50–$7.10$3.0020
$350.00Feb 19$74.60$81.80$78.20$65.00 10/23$58.50–$78.20$74.6018
$350.00May 21$81.10$91.00$86.05$70.70 10/27$67.55–$86.05$81.104
$350.00Nov 19$95.00$105.00$100.00$80.50 09/30$82.50–$100.00$95.0011
$350.00Nov 20$66.80$74.00$70.40--$59.75–$70.40$66.8015
$350.00Jan 15$70.10$77.90$74.00--$64.00–$74.00$70.1016
$490.00Jan 15$1.55$6.60$4.08$2.80 10/06$2.10–$5.03$2.8035
$490.00Feb 19$1.80$8.60$5.20$2.55 10/29$2.78–$5.45$2.5519
$490.00Nov 19$24.00$34.00$29.00$23.01 10/26$22.10–$29.95$24.004
$490.00Nov 20$0.00$4.90$2.45--$2.45–$2.83--13
$340.00Nov 19$102.00$112.00$107.00$87.98 09/30$89.50–$107.00$102.003
$340.00Nov 20$75.00$84.90$79.95--$69.45–$79.95$75.0014
$340.00Jan 15$79.00$88.00$83.50--$73.10–$83.50$79.008
$340.00Feb 19$82.90$90.40$86.65--$76.20–$86.65$82.9010
$500.00Feb 19$0.15$8.00$4.08$2.75 10/30$3.13–$5.03$2.7517
$500.00Nov 19$21.00$31.00$26.00$20.26 10/26$19.95–$27.20$21.0015
$500.00Nov 20$0.00$4.90$2.45--$2.45–$2.45--8
$500.00Jan 15$0.05$6.80$3.43--$3.33–$3.43$0.0522
$330.00Feb 19$92.40$100.00$96.20$76.80 10/02$74.45–$96.20$92.406
$330.00Nov 19$110.00$120.00$115.00$93.20 09/30$96.50–$115.00$110.002
$330.00Nov 20$85.00$94.00$89.50--$79.50–$89.50$85.008
$330.00Jan 15$88.00$97.90$92.95--$82.00–$92.95$88.008
$320.00Nov 20$94.10$104.00$99.05$73.96 09/30$76.50–$99.05$94.102
$320.00Jan 15$97.30$107.00$102.15$86.20 09/18$79.55–$102.15$97.308
$320.00Feb 19$101.30$109.60$105.45$84.80 10/02$83.60–$105.45$101.305
$520.00Feb 19$1.20$4.70$2.95--$2.10–$2.95$1.2070
$520.00Nov 20$0.00$4.90$2.45--$2.45–$2.45--7
$520.00Jan 15$0.00$4.90$2.45--$0.90–$2.45--7
$520.00Nov 19$16.00$26.00$21.00--$18.80–$21.00$16.001
$310.00Nov 20$104.10$114.00$109.05$101.30 09/15$86.60–$109.05$104.101
$310.00Jan 15$107.10$117.00$112.05--$100.90–$112.05$107.105
$310.00Feb 19$109.10$119.00$114.05--$103.75–$114.05$109.104
$530.00Nov 19$14.00$24.00$19.00$14.10 10/27$14.25–$20.30$14.101
$300.00Feb 19$119.10$129.00$124.05$120.00 10/22$101.10–$124.05$120.009
$300.00Nov 20$114.10$124.00$119.05--$107.70–$119.05$114.102
$300.00Jan 15$117.00$126.90$121.95--$110.65–$121.95$117.005
$540.00Feb 19$0.00$4.90$2.45$2.80 09/11$1.60–$4.98$2.4587
$540.00Jan 15$0.40$2.15$1.27--$1.27–$1.27—$0.4011
$540.00Nov 19$12.00$22.00$17.00--$17.00–$17.00—$12.001
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jan 15$16.80$21.70$19.25$34.70 09/28$19.25–$34.55$19.253
$420.00Nov 20$10.10$17.60$13.85--$13.85–$21.00$10.1015
$420.00Feb 19$20.00$26.90$23.45--$23.45–$29.30$20.0031
$410.00Feb 19$15.00$24.90$19.95$26.90 10/30$19.95–$32.35$19.9519
$410.00Nov 20$6.80$12.90$9.85--$9.85–$14.65$6.808
$410.00Jan 15$12.20$18.30$15.25--$15.25–$19.95$12.203
$410.00Dec 18$9.90$16.90$13.40--$13.40–$13.40—$9.901
$430.00Jan 15$22.00$27.40$24.70$41.60 09/28$24.70–$41.80$24.702
$400.00Nov 20$3.40$9.40$6.40$13.70 10/30$6.40–$20.05$6.404
$400.00Feb 19$11.00$18.60$14.80$24.20 10/29$14.80–$27.05$14.8012
$400.00May 21$18.10$28.00$23.05$30.00 10/26$23.05–$34.15$23.051
$400.00Nov 19$27.00$37.00$32.00$40.50 10/19$32.00–$43.10$32.0016
$440.00Jan 15$27.30$35.90$31.60--$31.60–$39.25$27.301
$390.00Nov 20$1.10$9.10$5.10$11.60 10/28$5.10–$14.60$5.1082
$390.00Nov 19$23.00$33.00$28.00$36.40 10/30$28.00–$38.15$28.0010
$390.00Jan 15$4.30$13.10$8.70--$8.70–$12.05$4.301
$390.00Feb 19$8.00$15.40$11.70--$11.70–$15.35$8.00310
$380.00Nov 20$0.05$7.80$3.93$5.31 10/22$3.93–$10.75$3.933
$380.00Nov 19$20.00$30.00$25.00$32.60 10/30$25.00–$33.70$25.0029
$380.00Jan 15$3.10$9.40$6.25--$6.25–$9.15$3.101
$370.00Nov 20$0.80$6.60$3.70$3.96 10/22$3.18–$8.25$3.703
$370.00Nov 19$17.00$27.00$22.00$28.60 10/30$22.00–$29.85$22.004
$370.00Jan 15$1.80$8.00$4.90--$4.90–$7.05$1.8015
$360.00Nov 20$0.10$6.40$3.25$5.00 10/01$2.00–$5.55$3.253
$360.00Jan 15$0.90$7.20$4.05$7.90 10/05$4.05–$8.85$4.053
$360.00Nov 19$14.00$24.00$19.00$24.60 10/30$19.00–$26.20$19.004
$350.00Nov 20$0.05$5.40$2.73$4.50 10/01$2.45–$4.55$2.733
$350.00Nov 19$12.00$22.00$17.00$22.75 10/27$17.00–$23.20$17.002
$340.00Nov 20$0.00$4.90$2.45$1.90 10/27$1.80–$3.53$1.902
$340.00Nov 19$10.00$20.00$15.00$19.24 10/27$15.00–$20.40$15.0027
$340.00Jan 15$0.05$10.00$5.03--$3.63–$5.03$0.0519
$340.00May 21$3.10$13.00$8.05--$8.05–$11.70$3.101
$330.00May 21$2.10$12.00$7.05$7.70 10/22$7.05–$11.20$7.051
$330.00Nov 20$0.00$4.90$2.45--$1.50–$2.45--6
$330.00Jan 15$0.05$4.90$2.48--$2.48–$3.38$0.0514
$330.00Feb 19$0.50$5.50$3.00--$3.00–$3.00—$0.502
$320.00Nov 20$0.00$4.90$2.45$1.90 09/24$1.30–$3.28$1.902
$320.00Feb 19$0.00$4.70$2.35$3.60 10/30$2.30–$5.70$2.359
$320.00Jan 15$0.05$10.00$5.03--$1.85–$5.03$0.054
$320.00Nov 19$6.00$16.00$11.00--$11.00–$15.05$6.003
$310.00Nov 20$0.00$4.90$2.45$0.50 10/27$1.23–$3.13$0.501
$310.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--7
$300.00May 21$0.05$10.00$5.03$4.70 10/22$5.03–$7.25$4.701
$300.00Nov 20$0.00$4.90$2.45--$2.45–$2.85--1
$300.00Jan 15$0.05$10.00$5.03--$2.45–$5.03$0.0532
$290.00May 21$0.10$10.00$5.05$3.90 10/22$4.63–$6.45$3.901
$290.00Nov 20$0.05$10.00$5.03--$0.90–$5.03$0.051
$290.00Jan 15$0.10$1.70$0.90--$0.90–$1.13$0.1055
$280.00Feb 19$0.05$7.80$3.93$2.25 09/17$1.92–$3.98$2.253
$280.00Nov 20$0.00$4.90$2.45--$0.83–$2.45--1
$280.00Jan 15$0.05$10.00$5.03--$1.10–$5.03$0.051
$270.00Nov 20$0.00$4.90$2.45--$0.75–$2.45--2
$270.00Jan 15$0.05$7.50$3.78--$1.13–$3.78$0.051
$270.00May 21$0.05$10.00$5.03--$4.63–$5.03$0.051
$260.00Nov 20$0.00$4.90$2.45--$0.75–$2.45--1
$250.00May 21$0.05$10.00$5.03$2.00 10/13$1.15–$5.03$2.002
$250.00Nov 20$0.00$4.90$2.45--$0.85–$2.45--6
$250.00Jan 15$0.05$10.00$5.03--$0.80–$5.03$0.055
$230.00Jan 15$0.00$4.90$2.45--$1.90–$2.45--1
$230.00Feb 19$0.00$4.90$2.45--$2.45–$2.88--1
$220.00Jan 15$0.00$4.90$2.45--$1.55–$2.45--1
$210.00Jan 15$0.00$4.90$2.45--$0.95–$2.45--2
$200.00Jan 15$0.00$4.90$2.45--$0.85–$2.45--4
$195.00Jan 15$0.00$4.90$2.45--$0.85–$2.45--3
$190.00Jan 15$0.00$4.90$2.45--$0.85–$2.45--3
$185.00Jan 15$0.00$4.90$2.45--$0.85–$2.45--1
$175.00Jan 15$0.00$4.90$2.45--$0.75–$2.45--1
$165.00Nov 20$0.00$4.90$2.45--$2.45–$2.45--17
$160.00Jan 15$0.00$4.90$2.45--$0.75–$2.45--1
$150.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--1

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 46
Total Puts 89
Put/Call Ratio 1.93
Net Difference -43

Prior's Put/Call Breakdown

Total Calls 204
Total Puts 7
Put/Call Ratio 0.03
Net Difference 197

Prior 7-Day Put/Call Summary

Total Calls 425
Total Puts 192
Average Put/Call Ratio 1.28
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