Tour v535
CPAY
CORPAY INC
$417.60 +2.71%
(11/3 18:02) ◀
|
Wednesday, November 4, 2026 (2:10pm)
January 2026
|
▶ (11/4 18:02)
◀ 11/4 14:10 ▶

Option Volume

Detail
ℹ
Current (11/04 2:10pm) 48
Calls: 27 (56%)
Puts: 21 (44%)
Prior (11/03) 154
Calls: 152 (99%)
Puts: 2 (1%)
Current vs Prior -68.83%
Calls: -82.24% (Calls)
Puts: +950.00% (Puts)
Prior 7-Day Total 546
Calls: 445 (82%)
Puts: 101 (18%)
Prior 7-Day Average 109
Calls: 63 (82%)
Puts: 14 (18%)
Current vs Prior 7-Day Avg -56.04%
Calls: -57.53%
Puts: +45.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 2:10pm) $85.6K
Calls: $68.3K (80%)
Puts: $17.3K (20%)
Prior (11/03) $123.1K
Calls: $122.0K (99%)
Puts: $1.0K (1%)
Current vs Prior -30.43%
Calls: -44.00%
Puts: +1601.77%
Prior 7-Day Total $566.4K
Calls: $441.3K (78%)
Puts: $125.1K (22%)
Prior 7-Day Average $113.3K
Calls: $63.0K (78%)
Puts: $17.9K (22%)
Current vs Prior 7-Day Avg -24.42%
Calls: +8.42%
Puts: -3.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 2:10pm) 0.78
Prior (11/03) 0.01
Current vs Prior +5811.11%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -15.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 2:10pm) 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 18,118
Calls: 14,145 (78%)
Puts: 3,973 (22%)
Prior 7-Day Average 3,623
Calls: 2,829 (78%)
Puts: 794 (22%)
Current vs Prior 7-Day Avg +110.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.00% | 9.91%
Prior 8.22% | 10.66%
Current vs Prior -2.69% | -6.99%
Prior 7-Day Avg 8.51% | 11.55%
Current vs 7-Day Avg -5.99% | -14.19%
Prior 7-Day Eod 8.22% | 10.66%
Current vs 7-Day Eod -2.69% | -6.99%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.48% | 20.02%
Calls: 29.79% | 27.07%
Puts: 19.18% | 12.97%
Prior 16.98% | 30.83%
Calls: 15.67% | 27.91%
Puts: 18.29% | 33.74%
Current vs Prior +44.17% | -35.06%
Prior 7-Day Avg 25.03% | 36.51%
Calls: 26.54% | 35.16%
Puts: 23.52% | 37.86%
Current vs 7-Day Avg -2.20% | -45.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($68.3K) vs puts ($17.3K). Below-average activity with volume down 69% vs prior. P/C ratio rising 5811% - increased hedging/bearish positioning. Call-heavy open interest (6,795 calls vs 837 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 4 of results (avg 8.7%, best 7.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 2066.6071.80$69.207.5%--0.9115
$360.00Nov 2057.0062.00$59.508.4%--0.8963
$340.00Nov 2076.0083.20$79.609.0%--0.9414
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Dec 1829.0032.00$30.509.8%10.67--

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. 11 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2076.0083.20$79.609.0%--0.9414
$350.00Nov 2066.6071.80$69.207.5%--0.9115
$360.00Nov 2057.0062.00$59.508.4%--0.8963
$370.00Nov 2047.6052.90$50.2510.5%--0.8826
$380.00Nov 2038.4044.00$41.2013.6%--0.8216
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Dec 1829.0032.00$30.509.8%10.67--
$420.00Nov 2013.2016.00$14.6019.2%10.5115

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 31, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2030.4034.70$32.5513.2%60.7967
$440.00Nov 203.407.00$5.2069.2%20.2717
$470.00Nov 200.305.90$3.10180.6%20.1414
$430.00Nov 207.7010.30$9.0028.9%10.3930
$450.00Nov 201.057.90$4.48152.9%10.2220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 206.107.30$6.7017.9%60.294
$390.00Nov 202.407.70$5.05105.0%30.2282
$360.00Nov 200.506.10$3.30169.7%20.123
$370.00Nov 201.004.40$2.70125.9%10.123
$420.00Nov 2013.2016.00$14.6019.2%10.5115

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 28.1%, max 36.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Nov 20Dec 1844.7%32.9%36.0%767
$430.00Nov 20Dec 1840.0%31.8%25.8%233
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Nov 20Dec 1840.9%33.4%22.5%215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 13.49, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$470.00Nov 20$1.38$18.62$1.3822%13.49$451.38
$440.00$450.00Nov 20$0.72$9.28$0.7227%12.89$440.72
$470.00$490.00Nov 20$0.70$19.30$0.7014%27.57$470.70
$390.00$430.00Dec 18$23.10$16.90$23.1074%0.73$413.10
$400.00$410.00Nov 20$6.20$3.80$6.2071%0.61$406.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$390.00Nov 20$1.65$8.35$1.6529%5.06$398.35
$390.00$370.00Nov 20$2.35$17.65$2.3522%7.51$387.65
$380.00$370.00Dec 18$1.57$8.43$1.5721%5.37$378.43
$440.00$420.00Dec 18$12.00$8.00$12.0067%0.67$428.00
$420.00$380.00Dec 18$12.00$28.00$12.0050%2.33$408.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.61, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$440.00Nov 20$3.80$3.80$6.2062%0.61$433.80
$420.00$430.00Nov 20$4.40$4.40$5.6050%0.79$424.40
$470.00$490.00Nov 20$0.70$0.70$19.3086%0.04$470.70
$440.00$450.00Nov 20$0.72$0.72$9.2873%0.08$440.72
$450.00$470.00Nov 20$1.38$1.38$18.6278%0.07$451.38
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Dec 18$1.57$1.57$8.4379%0.19$378.43
$390.00$370.00Nov 20$2.35$2.35$17.6578%0.13$387.65
$400.00$390.00Nov 20$1.65$1.65$8.3571%0.20$398.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.03, cheapest $4.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Nov 20Dec 18$4.1540.0%31.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Nov 20Dec 18$3.9040.9%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.70% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Nov 20$13.40$14.60$28.00$392.00$448.006.70%
$400.00Nov 20$25.00$6.70$31.70$368.30$431.707.59%
$390.00Nov 20$32.55$5.05$37.60$352.40$427.609.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 1.39% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$370.00Nov 20$3.10$2.70$5.80$364.20$475.80
$470.00$360.00Nov 20$3.10$3.30$6.40$353.60$476.40
$450.00$370.00Nov 20$4.48$2.70$7.18$362.82$457.18
$450.00$360.00Nov 20$4.48$3.30$7.78$352.22$457.78
$470.00$390.00Nov 20$3.10$5.05$8.15$381.85$478.15
$440.00$370.00Nov 20$5.20$2.70$7.90$362.10$447.90
$450.00$390.00Nov 20$4.48$5.05$9.53$380.47$459.53
$440.00$360.00Nov 20$5.20$3.30$8.50$351.50$448.50
$440.00$390.00Nov 20$5.20$5.05$10.25$379.75$450.25
$470.00$400.00Nov 20$3.10$6.70$9.80$390.20$479.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.31, avg credit $2.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/400440/450Nov 20$2.37$7.6344%0.31$397.63$442.37
370/390470/490Nov 20$3.05$16.9564%0.18$386.95$473.05
370/390450/470Nov 20$3.73$16.2757%0.23$386.27$453.73
390/400470/490Nov 20$2.35$17.6557%0.13$397.65$472.35
370/390440/450Nov 20$3.07$16.9351%0.18$386.93$443.07
390/400450/470Nov 20$3.03$16.9749%0.18$396.97$453.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.60$9.4023%15.67
$450.00$470.00$490.00Nov 20$0.68$19.3211%28.41
$400.00$410.00$420.00Nov 20$0.80$9.2022%11.50
$410.00$420.00$430.00Nov 20$1.00$9.0022%9.00
$360.00$370.00$380.00Nov 20$0.20$9.806%49.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-6.50, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Nov 20-$1.40$8.60
$450.00$470.001:2Nov 20-$1.72$18.28
$470.00$490.001:2Nov 20-$1.70$18.30
$420.00$430.001:2Nov 20-$4.60$5.40
$440.00$450.001:2Nov 20-$3.76$6.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Dec 18-$6.50$13.50
$390.00$370.001:2Nov 20-$0.35$19.65
$400.00$390.001:2Nov 20-$3.40$6.60
$380.00$370.001:2Dec 18-$3.36$6.64
$370.00$360.001:2Nov 20-$3.90$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.85%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Dec 18$11.900.423.0%2.85%5.82%13
$430.00Nov 20$7.700.393.0%1.84%4.81%130
$420.00Nov 20$11.000.500.6%2.63%3.21%--37
$440.00Nov 20$3.400.275.4%0.81%6.18%217
$450.00Nov 20$1.050.227.8%0.25%8.01%120
$470.00Nov 20$0.300.1412.6%0.07%12.62%214

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. 168 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 $400.00 05-21 call last traded $35.57 on 10/28 (now $42.50/$44.60) — try a limit near $42.50. Also watch the $310.00 11-20 call last traded $101.30 on 09/15 (now $94.90/$102.00) — try a limit near $98.45; the $300.00 02-19 call last traded $120.00 on 10/22 (now $108.90/$117.00) — try a limit near $112.95. Most tradeable put: the $380.00 11-19 put last traded $32.60 on 10/30 (now $27.70/$32.00) — try a limit near $29.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Nov 20$10.90$14.90$12.90$8.10 10/28$8.40–$18.60$10.9033
$410.00Jan 15$19.00$24.30$21.65$16.25 10/27$14.80–$25.80$19.0039
$410.00Feb 19$22.90$30.10$26.50$19.20 10/30$19.85–$31.40$22.90110
$410.00Nov 19$53.10$60.00$56.55$55.00 09/18$47.50–$63.50$55.002
$410.00May 21$35.70$40.80$38.25--$38.25–$38.25—$35.7017
$400.00Nov 20$15.90$20.30$18.10$15.70 10/30$11.75–$24.30$15.9029
$400.00Jan 15$23.70$30.00$26.85$19.90 09/30$19.45–$32.95$23.7027
$400.00Feb 19$28.70$34.10$31.40$25.60 10/29$24.70–$37.95$28.7061
$400.00May 21$42.50$44.60$43.55$35.57 10/28$36.70–$50.50$42.5015
$400.00Nov 19$58.50$65.00$61.75$64.10 10/22$52.50–$69.35$61.7519
$420.00Nov 20$7.70$10.00$8.85$13.45 10/22$5.53–$13.85$8.8537
$420.00Jan 15$13.70$18.00$15.85$9.90 10/28$10.80–$20.40$13.7064
$420.00Feb 19$18.70$23.40$21.05$20.65 10/19$15.80–$26.45$20.65511
$420.00May 21$30.50$35.60$33.05$29.40 10/26$27.60–$38.85$30.5031
$420.00Nov 19$48.10$55.00$51.55$48.50 10/07$43.50–$58.25$48.5042
$390.00Nov 20$22.10$28.00$25.05$16.70 10/28$17.20–$31.75$22.1067
$390.00Jan 15$29.00$35.80$32.40$27.00 10/16$25.50–$39.60$29.0010
$390.00Feb 19$34.70$40.50$37.60$35.20 10/12$30.10–$44.70$35.2052
$390.00May 21$45.70$50.60$48.15$47.10 10/19$41.80–$56.15$47.1014
$390.00Nov 19$64.30$71.00$67.65$64.50 10/19$57.00–$74.85$64.5037
$430.00Nov 20$2.45$8.70$5.57$5.10 10/29$3.88–$9.20$5.1030
$430.00Dec 18$5.90$12.70$9.30$7.50 10/19$5.48–$13.20$7.503
$430.00Jan 15$10.30$14.10$12.20$12.30 10/07$8.00–$15.80$12.201.1K
$430.00Feb 19$14.80$19.20$17.00$17.20 10/19$12.55–$21.40$17.001.3K
$430.00Nov 19$43.30$51.00$47.15$43.90 10/07$39.50–$53.75$43.9027
$380.00Nov 20$31.00$36.00$33.50$29.78 10/12$23.35–$40.45$31.0016
$380.00Jan 15$36.00$44.00$40.00$39.63 10/05$31.50–$46.95$39.6328
$380.00Feb 19$41.00$49.00$45.00$43.70 10/05$36.55–$51.35$43.7026
$380.00May 21$51.90$58.60$55.25$53.00 10/05$47.05–$63.00$53.0024
$380.00Nov 19$70.30$76.00$73.15$70.21 10/19$63.35–$80.95$70.3045
$440.00Nov 20$1.15$8.00$4.58$2.70 10/28$3.15–$7.25$2.7017
$440.00Feb 19$10.00$17.20$13.60$8.75 10/28$9.20–$17.70$10.001.0K
$440.00Nov 19$38.90$47.00$42.95$39.14 10/30$36.00–$48.85$39.1437
$440.00Jan 15$5.90$12.80$9.35--$9.35–$9.35—$5.9043
$370.00Nov 20$37.70$45.00$41.35$37.61 10/12$31.10–$49.35$37.7026
$370.00Jan 15$43.30$51.00$47.15$46.00 10/05$37.70–$54.85$46.0018
$370.00Feb 19$48.50$55.10$51.80$50.90 10/05$43.30–$59.80$50.9069
$370.00May 21$59.10$65.10$62.10$73.50 09/02$53.05–$70.10$62.1010
$370.00Nov 19$75.20$82.00$78.60$75.55 10/05$68.85–$86.00$75.5520
$450.00Nov 20$0.40$5.80$3.10$3.36 10/29$2.25–$4.85$3.1020
$450.00Jan 15$4.00$10.70$7.35$6.90 10/08$4.22–$9.15$6.90518
$450.00Feb 19$7.00$15.00$11.00$10.20 10/12$7.45–$14.20$10.2014
$450.00May 21$18.40$22.20$20.30$19.10 10/12$17.10–$25.75$19.1010
$450.00Nov 19$34.80$43.00$38.90$35.64 10/30$32.50–$44.65$35.641
$360.00Feb 19$56.00$64.00$60.00$58.40 10/05$49.10–$67.20$58.4016
$360.00May 21$65.60$73.30$69.45$80.80 09/02$59.25–$77.40$69.453
$360.00Nov 19$79.20$89.00$84.10$78.40 10/02$74.50–$92.50$79.2017
$360.00Nov 20$47.90$54.00$50.95--$50.95–$50.95—$47.9063
$360.00Jan 15$51.30$59.50$55.40--$55.40–$55.40—$51.308
$460.00Nov 20$0.00$4.60$2.30$7.50 10/19$1.95–$3.78$2.308
$460.00Jan 15$1.80$9.00$5.40$5.60 10/08$3.78–$6.95$5.4046
$460.00Nov 19$31.00$39.00$35.00$31.40 10/30$29.00–$40.50$31.402
$460.00Feb 19$5.00$13.30$9.15--$9.15–$9.15—$5.0022
$350.00Feb 19$64.30$71.40$67.85$65.00 10/23$57.20–$76.40$65.0018
$350.00May 21$73.50$80.00$76.75$70.70 10/27$65.95–$85.70$73.504
$350.00Nov 19$86.00$96.00$91.00$80.50 09/30$80.00–$99.50$86.0011
$350.00Nov 20$56.50$63.00$59.75--$59.75–$59.75—$56.5015
$350.00Jan 15$60.00$68.00$64.00--$64.00–$64.00—$60.0016
$470.00Nov 20$0.05$5.30$2.68$5.10 09/02$1.33–$3.23$2.6814
$470.00Nov 19$27.60$36.00$31.80$28.65 10/26$26.00–$36.80$28.651
$470.00Jan 15$0.35$8.00$4.18--$4.18–$4.18—$0.3560
$470.00Feb 19$3.00$10.40$6.70--$6.70–$6.70—$3.0017
$340.00Nov 19$93.00$103.00$98.00$87.98 09/30$87.00–$106.50$93.003
$340.00Nov 20$65.90$73.00$69.45--$69.45–$69.45—$65.9014
$340.00Jan 15$69.20$77.00$73.10--$73.10–$73.10—$69.208
$340.00Feb 19$72.50$79.90$76.20--$76.20–$76.20—$72.5010
$480.00Jan 15$0.05$7.40$3.73$3.60 10/06$2.68–$5.03$3.6040
$480.00Nov 19$24.40$33.00$28.70$25.20 10/26$23.60–$33.40$25.202
$480.00Nov 20$0.00$4.70$2.35--$2.35–$2.35—--7
$480.00Feb 19$1.00$10.00$5.50--$5.50–$5.50—$1.0020
$330.00Feb 19$81.80$88.90$85.35$76.80 10/02$72.05–$94.00$81.806
$330.00Nov 19$102.00$110.00$106.00$93.20 09/30$93.50–$114.50$102.002
$330.00Nov 20$77.00$82.00$79.50--$79.50–$79.50—$77.008
$330.00Jan 15$78.00$86.00$82.00--$82.00–$82.00—$78.008
$490.00Jan 15$0.05$7.60$3.83$2.80 10/06$2.10–$5.03$2.8035
$490.00Feb 19$0.80$8.00$4.40$2.55 10/29$2.78–$5.45$2.5519
$490.00Nov 19$21.50$30.00$25.75$23.01 10/26$21.00–$29.95$23.014
$490.00Nov 20$0.05$5.60$2.83--$2.83–$2.83—$0.0513
$320.00Nov 20$84.00$92.00$88.00$73.96 09/30$73.80–$97.70$84.002
$320.00Jan 15$87.40$95.60$91.50$86.20 09/18$78.30–$99.90$87.408
$320.00Feb 19$90.70$97.90$94.30$84.80 10/02$80.55–$103.15$90.705
$500.00Feb 19$0.05$7.20$3.63$2.75 10/30$3.13–$5.03$2.7517
$500.00Nov 19$19.00$28.00$23.50$20.26 10/26$19.00–$27.20$20.2615
$500.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--8
$500.00Jan 15$0.05$6.60$3.33--$3.33–$3.33—$0.0522
$310.00Nov 20$94.90$102.00$98.45$101.30 09/15$83.45–$107.05$98.451
$310.00Jan 15$96.80$105.00$100.90--$100.90–$100.90—$96.805
$310.00Feb 19$99.60$107.90$103.75--$103.75–$103.75—$99.604
$300.00Feb 19$108.90$117.00$112.95$120.00 10/22$98.85–$120.40$112.959
$300.00Nov 20$103.60$111.80$107.70--$107.70–$107.70—$103.602
$300.00Jan 15$106.50$114.80$110.65--$110.65–$110.65—$106.505
$520.00Feb 19$0.70$3.50$2.10--$2.10–$2.53$0.7046
$520.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--7
$520.00Jan 15$0.00$1.80$0.90--$0.90–$0.90—--7
$520.00Nov 19$14.60$23.00$18.80--$18.80–$18.80—$14.601
$290.00Jan 15$116.20$124.50$120.35--$120.35–$120.35—$116.205
$530.00Nov 19$12.70$22.00$17.35$14.10 10/27$14.00–$20.30$14.101
$280.00Nov 20$123.30$131.40$127.35--$127.35–$127.35—$123.301
$280.00Jan 15$125.90$134.00$129.95--$129.95–$129.95—$125.903
$540.00Feb 19$0.05$5.10$2.58$2.80 09/11$1.60–$4.98$2.5887
PUTS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Feb 19$21.00$29.10$25.05$26.90 10/30$20.35–$35.30$25.0519
$410.00Nov 20$11.60$17.70$14.65--$13.70–$14.65$11.607
$410.00Jan 15$17.30$22.60$19.95--$19.10–$19.95$17.303
$400.00Nov 20$7.70$11.50$9.60$13.70 10/30$9.15–$22.05$9.604
$400.00Feb 19$16.50$22.50$19.50$24.20 10/29$15.35–$30.20$19.5012
$400.00May 21$25.90$30.70$28.30$30.00 10/26$25.30–$36.45$28.301
$400.00Nov 19$35.50$42.00$38.75$40.50 10/19$35.95–$45.00$38.7516
$420.00Jan 15$23.30$27.90$25.60$34.70 09/28$21.10–$37.55$25.602
$420.00Nov 20$18.30$23.70$21.00--$21.00–$21.00—$18.3015
$420.00Feb 19$26.10$32.50$29.30--$29.30–$29.30—$26.1031
$390.00Nov 20$3.90$10.00$6.95$11.60 10/28$6.35–$16.85$6.9582
$390.00Nov 19$31.40$38.00$34.70$36.40 10/30$32.10–$40.00$34.7010
$390.00Jan 15$8.80$15.30$12.05--$12.05–$12.05—$8.801
$390.00Feb 19$12.00$18.70$15.35--$15.35–$15.35—$12.00310
$430.00Jan 15$29.00$34.80$31.90$41.60 09/28$26.60–$45.75$31.902
$380.00Nov 20$2.10$8.70$5.40$5.31 10/22$4.35–$12.70$5.313
$380.00Nov 19$27.70$32.00$29.85$32.60 10/30$28.90–$35.50$29.8529
$380.00Jan 15$5.60$12.70$9.15--$9.15–$9.15—$5.601
$440.00Jan 15$36.30$42.20$39.25--$39.25–$39.25—$36.301
$370.00Nov 20$1.00$7.80$4.40$3.96 10/22$3.18–$8.50$3.963
$370.00Nov 19$24.40$29.00$26.70$28.60 10/30$25.90–$31.20$26.704
$370.00Jan 15$3.40$10.70$7.05--$7.05–$7.05—$3.4015
$360.00Nov 20$0.85$7.00$3.93$5.00 10/01$2.00–$6.25$3.933
$360.00Jan 15$2.00$8.60$5.30$7.90 10/05$4.47–$9.85$5.303
$360.00Nov 19$21.40$26.00$23.70$24.60 10/30$22.40–$27.50$23.704
$350.00Nov 20$0.40$6.40$3.40$4.50 10/01$2.45–$4.55$3.402
$350.00Nov 19$18.60$23.00$20.80$22.75 10/27$20.05–$23.90$20.802
$340.00Nov 20$0.45$6.20$3.33$1.90 10/27$1.80–$4.18$1.902
$340.00Nov 19$16.20$21.00$18.60$19.24 10/27$17.05–$20.60$18.6027
$340.00Jan 15$0.15$7.10$3.63--$3.63–$3.63—$0.1519
$340.00May 21$9.00$14.40$11.70--$11.70–$11.70—$9.001
$330.00May 21$7.40$12.70$10.05$7.70 10/22$9.15–$11.70$7.701
$330.00Nov 20$0.00$3.00$1.50--$1.50–$1.50—--6
$330.00Jan 15$0.05$6.70$3.38--$3.38–$3.38—$0.0514
$320.00Nov 20$0.00$2.60$1.30$1.90 09/24$1.30–$3.68$1.302
$320.00Feb 19$1.10$5.30$3.20$3.60 10/30$2.30–$5.70$3.209
$320.00Jan 15$0.00$3.70$1.85--$1.85–$1.85—--4
$320.00Nov 19$12.10$18.00$15.05--$15.05–$15.05—$12.103
$310.00Nov 20$0.10$2.35$1.23$0.50 10/27$1.23–$3.18$0.501
$310.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--7
$300.00May 21$4.00$9.20$6.60$4.70 10/22$5.18–$7.25$4.701
$300.00Nov 20$0.20$5.50$2.85--$2.85–$2.85—$0.201
$300.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--32
$290.00May 21$3.20$8.50$5.85$3.90 10/22$4.63–$6.45$3.901
$290.00Nov 20$0.00$1.80$0.90--$0.90–$0.90—--1
$290.00Jan 15$0.25$2.00$1.13--$1.13–$1.13—$0.2555
$280.00Feb 19$0.05$3.80$1.92$2.25 09/17$1.92–$3.98$1.923
$280.00Nov 20$0.00$1.65$0.83--$0.83–$0.83—--1
$280.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--1
$270.00Nov 20$0.00$1.50$0.75--$0.75–$0.75—--2
$270.00Jan 15$0.00$2.25$1.13--$1.13–$1.13—--1
$270.00May 21$2.05$7.20$4.63--$4.63–$4.63—$2.051
$260.00Nov 20$0.00$1.50$0.75--$0.75–$0.75—--1
$250.00May 21$1.25$6.60$3.93$2.00 10/13$1.15–$4.35$2.002
$250.00Nov 20$0.00$1.70$0.85--$0.85–$0.85—--6
$250.00Jan 15$0.00$1.60$0.80--$0.80–$0.80—--5
$230.00Jan 15$0.00$3.80$1.90--$1.90–$1.90—--1
$230.00Feb 19$0.05$5.70$2.88--$2.88–$2.88—$0.051
$220.00Jan 15$0.00$3.10$1.55--$1.55–$1.55—--1
$210.00Jan 15$0.00$1.90$0.95--$0.95–$0.95—--2
$200.00Jan 15$0.00$1.70$0.85--$0.85–$0.85—--4
$195.00Jan 15$0.00$1.70$0.85--$0.85–$0.85—--3
$190.00Jan 15$0.00$1.70$0.85--$0.85–$0.85—--3
$185.00Jan 15$0.00$1.70$0.85--$0.85–$0.85—--1
$175.00Jan 15$0.00$1.50$0.75--$0.75–$0.75—--1
$165.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--17
$160.00Jan 15$0.00$1.50$0.75--$0.75–$0.75—--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 27
Total Puts 21
Put/Call Ratio 0.78
Net Difference 6

Prior's Put/Call Breakdown

Total Calls 152
Total Puts 2
Put/Call Ratio 0.01
Net Difference 150

Prior 7-Day Put/Call Summary

Total Calls 445
Total Puts 101
Average Put/Call Ratio 0.93
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