Tour v536
GSAT
GLOBALSTAR INC
$83.93 -0.77%
(11/4 18:05) ◀
|
Thursday, November 5, 2026 (2:05pm)
January 2026
|
▶ (11/5 18:03)
◀ 11/5 14:09 ▶

Option Volume

Detail
ℹ
Current (11/05 2:05pm) 1,142
Calls: 764 (67%)
Puts: 378 (33%)
Prior (08/05) 140
Calls: 109 (78%)
Puts: 31 (22%)
Current vs Prior +715.71%
Calls: +600.92% (Calls)
Puts: +1119.35% (Puts)
Prior 7-Day Total 4,793
Calls: 4,000 (83%)
Puts: 793 (17%)
Prior 7-Day Average 684
Calls: 571 (83%)
Puts: 113 (17%)
Current vs Prior 7-Day Avg +66.78%
Calls: +33.70%
Puts: +233.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:05pm) $107.9K
Calls: $73.3K (68%)
Puts: $34.6K (32%)
Prior (08/05) $91.4K
Calls: $86.7K (95%)
Puts: $4.8K (5%)
Current vs Prior +18.02%
Calls: -15.48%
Puts: +629.43%
Prior 7-Day Total $2.12M
Calls: $2.06M (97%)
Puts: $60.3K (3%)
Prior 7-Day Average $303.4K
Calls: $294.8K (97%)
Puts: $8.6K (3%)
Current vs Prior 7-Day Avg -64.43%
Calls: -75.15%
Puts: +301.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:05pm) 0.49
Prior (08/05) 0.28
Current vs Prior +73.97%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg +166.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 2:05pm) 143,771
Calls: 112,165 (78%)
Puts: 31,606 (22%)
Prior (08/05) 146,912
Calls: 113,114 (77%)
Puts: 33,798 (23%)
Current vs Prior -2.14%
Prior 7-Day Total 1,129,877
Calls: 851,574 (75%)
Puts: 278,303 (25%)
Prior 7-Day Average 161,411
Calls: 121,653 (75%)
Puts: 39,757 (25%)
Current vs Prior 7-Day Avg -10.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 5.28% | 5.96%
Prior 3.99% | 6.16%
Current vs Prior +32.43% | -3.27%
Prior 7-Day Avg 6.24% | 8.32%
Current vs 7-Day Avg -15.42% | -28.40%
Prior 7-Day Eod 3.99% | 6.16%
Current vs 7-Day Eod +32.43% | -3.27%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 190.78% | 116.05%
Calls: 112.11% | 90.91%
Puts: 269.44% | 141.18%
Prior 156.69% | 186.62%
Calls: 113.37% | 155.30%
Puts: 200.00% | 217.95%
Current vs Prior +21.76% | -37.81%
Prior 7-Day Avg 78.75% | 94.57%
Calls: 47.95% | 66.32%
Puts: 123.06% | 138.99%
Current vs 7-Day Avg +142.25% | +22.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($73.3K). Unusually high activity with volume up 716% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (764 calls vs 378 puts). P/C ratio rising 74% - 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
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 -- 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. 9 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Dec 183.707.80$5.7571.3%--1.00290
$75.00Dec 187.5011.90$9.7045.4%--0.8725
$80.00Nov 202.606.00$4.3079.1%150.76267
$77.50Dec 185.009.30$7.1560.1%--0.7620
$75.00Nov 207.0011.30$9.1547.0%--0.7618
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Dec 180.104.90$2.50192.0%--0.6140
$82.50Dec 181.104.90$3.00126.7%--0.5213

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 344, top 318)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 200.050.15$0.10100.0%3180.06131
$80.00Nov 202.606.00$4.3079.1%150.76267
$82.50Nov 200.703.20$1.95128.2%40.62343
$85.00Dec 180.004.50$2.25200.0%40.40676
$90.00Dec 180.000.65$0.33197.0%20.11208
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 200.002.40$1.20200.0%10.402.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 79.1%, max 126.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Nov 20Dec 1888.9%39.3%126.4%--43
$95.00Nov 20Dec 1893.0%42.1%121.2%--135
$80.00Nov 20Dec 1835.0%16.7%109.7%15557
$82.50Nov 20Dec 1824.0%23.1%3.8%41.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Nov 20Dec 1835.0%16.7%109.7%--553
$82.50Nov 20Dec 1824.0%23.1%3.8%12.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 9.00, avg 4.92)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$85.00Dec 18$0.25$2.25$0.2555%9.00$82.75
$77.50$80.00Dec 18$1.40$1.10$1.4076%0.79$78.90
$82.50$85.00Nov 20$0.92$1.58$0.9262%1.72$83.42
$85.00$90.00Dec 18$1.92$3.08$1.9240%1.60$86.92
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$80.00Nov 20$0.20$2.30$0.2040%11.50$82.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 19.83, avg 5.85)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$90.00Nov 20$2.38$2.38$0.1263%19.83$89.88
$85.00$90.00Dec 18$1.92$1.92$3.0860%0.62$86.92
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$80.00Dec 18$1.85$1.85$0.6548%2.85$80.65
$82.50$80.00Nov 20$0.20$0.20$2.3060%0.09$82.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.19, cheapest $0.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Nov 20Dec 18$0.5524.0%23.1%
$85.00Nov 20Dec 18$1.2224.8%31.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Nov 20Dec 18$1.8024.0%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.75% of stock, avg 6.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Nov 20$1.95$1.20$3.15$79.35$85.653.75%
$85.00Dec 18$2.25$2.50$4.75$80.25$89.755.66%
$80.00Nov 20$4.30$1.00$5.30$74.70$85.306.31%
$82.50Dec 18$2.50$3.00$5.50$77.00$88.006.55%
$80.00Dec 18$5.75$1.15$6.90$73.10$86.908.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.31% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$80.00Nov 20$0.10$1.00$1.10$78.90$91.10
$90.00$80.00Dec 18$0.33$1.15$1.48$78.52$91.48
$90.00$82.50Nov 20$0.10$1.20$1.30$81.20$91.30
$85.00$80.00Nov 20$1.03$1.00$2.03$77.97$87.03
$85.00$82.50Nov 20$1.03$1.20$2.23$80.27$87.23
$90.00$75.00Dec 18$0.33$1.70$2.03$72.97$92.03
$95.00$80.00Dec 18$0.98$1.15$2.13$77.87$97.13
$95.00$75.00Dec 18$0.98$1.70$2.68$72.32$97.68
$90.00$70.00Nov 20$0.10$2.45$2.55$67.45$92.55
$90.00$77.50Nov 20$0.10$2.45$2.55$74.95$92.55

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. 5 found (best R:R 0.75, cheapest $1.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Nov 20$1.43$1.0739%0.75
$75.00$77.50$80.00Dec 18$1.15$1.3513%1.17
$85.00$90.00$95.00Dec 18$2.57$2.4324%0.95
$82.50$85.00$87.50Nov 20$2.37$0.1325%0.05
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Nov 20$1.65$0.8511%0.52

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 $-0.11, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Nov 20-$0.11$2.39
$82.50$85.001:2Dec 18-$2.00$0.50
$90.00$95.001:2Dec 18-$1.63$3.37
$90.00$95.001:2Nov 20-$4.80$0.20
$75.00$80.001:2Nov 20$0.55$4.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Nov 20-$0.80$1.70
$77.50$70.001:2Nov 20-$2.45$5.05
$80.00$75.001:2Dec 18-$2.25$2.75
$82.50$80.001:2Dec 18$0.70$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.24%, avg 0.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Nov 20$0.200.371.3%0.24%1.51%--144

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. 200 contracts (avg 750 vol/day, 142 traded recently)

GSAT averages only 750 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 $70.00 01-15 call last traded $14.20 on 10/28 (now $14.40/$16.10) — try a limit near $14.40. Also watch the $80.00 01-21 call last traded $10.61 on 10/28 (now $10.90/$12.50) — try a limit near $10.90; the $82.50 01-15 call last traded $2.50 on 10/30 (now $3.90/$4.50) — try a limit near $3.90. Most tradeable put: the $110.00 09-15 put last traded $32.00 on 10/26 (now $28.50/$33.50) — try a limit near $31.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Nov 20$0.20$3.00$1.60$0.20 10/30$0.30–$1.60$0.20144
$85.00Dec 18$0.00$2.55$1.27$1.09 10/30$0.40–$2.85$1.09676
$85.00Jan 15$1.40$3.00$2.20$1.50 10/30$1.05–$2.35$1.503.6K
$85.00Mar 19$2.00$5.50$3.75$2.39 10/28$1.80–$3.75$2.391.0K
$85.00Apr 16$2.20$6.00$4.10$1.80 10/23$2.10–$4.10$2.20216
$85.00Jun 17$2.50$7.30$4.90$3.30 10/27$3.45–$5.10$3.30501
$85.00Jan 21$7.00$11.60$9.30$9.00 10/30$6.35–$9.50$9.00194
$85.00Dec 15$12.50$17.50$15.00$13.30 09/29$13.00–$15.00$13.30251
$85.00Jun 16$9.50$14.50$12.00--$12.00–$12.00—$9.5091
$85.00Sep 15$11.00$16.00$13.50--$13.50–$13.50—$11.001
$82.50Nov 20$0.50$3.80$2.15$2.20 10/29$1.20–$2.65$2.15333
$82.50Dec 18$1.00$4.00$2.50$2.90 10/29$1.40–$2.70$2.50698
$82.50Jan 15$3.90$4.50$4.20$2.50 10/30$1.55–$4.20$3.901.3K
$82.50Mar 19$3.80$7.50$5.65$3.70 10/29$2.70–$5.65$3.8015
$82.50Apr 16$3.10$7.90$5.50$3.80 10/30$4.10–$5.75$3.80109
$82.50Jun 17$4.40$8.50$6.45$5.00 10/27$4.43–$6.45$5.0041
$82.50Sep 15$12.50$17.50$15.00$16.02 10/06$12.50–$15.00$15.002
$82.50Dec 15$14.00$19.00$16.50$14.00 09/09$14.00–$16.50$14.002
$82.50Jun 16$11.00$16.00$13.50--$13.50–$13.50—$11.007
$87.50Nov 20$0.00$4.40$2.20$0.10 10/30$0.10–$2.20$0.10232
$87.50Jan 15$0.00$2.00$1.00$0.30 10/16$0.35–$1.00$0.30129
$87.50Mar 19$0.40$4.90$2.65$1.00 10/29$0.65–$2.65$1.0030
$87.50Apr 16$0.80$4.90$2.85$1.20 10/27$0.75–$2.90$1.2048
$87.50Jun 17$1.65$6.50$4.08$2.30 10/23$2.45–$4.18$2.3069
$87.50Dec 15$11.50$16.50$14.00$12.70 10/27$11.50–$14.00$12.705
$87.50Jun 16$8.50$13.50$11.00--$11.00–$11.00—$8.5077
$80.00Nov 20$4.40$7.30$5.85$3.80 10/29$2.70–$5.85$4.40267
$80.00Dec 18$4.50$8.00$6.25$4.30 10/29$3.60–$6.25$4.50290
$80.00Jan 15$5.40$8.50$6.95$4.80 10/29$4.40–$6.95$5.401.3K
$80.00Mar 19$5.50$9.50$7.50$5.00 10/16$5.45–$7.50$5.5066
$80.00Apr 16$5.50$10.00$7.75$5.50 09/04$5.40–$7.75$5.50237
$80.00Jun 17$5.50$9.50$7.50$6.40 10/27$5.85–$8.15$6.4074
$80.00Jan 21$10.90$12.50$11.70$10.61 10/28$8.75–$12.45$10.90615
$80.00Dec 15$15.00$20.00$17.50--$17.50–$17.50—$15.002
$90.00Nov 20$0.00$0.25$0.13$0.08 10/30$0.03–$0.13$0.08131
$90.00Dec 18$0.00$0.65$0.33$0.25 10/28$0.08–$0.33$0.25208
$90.00Jan 15$0.10$2.00$1.05$0.35 10/30$0.13–$1.05$0.353.9K
$90.00Mar 19$0.00$5.00$2.50$1.25 10/28$0.50–$2.50$1.25353
$90.00Apr 16$0.00$4.90$2.45$1.05 10/23$0.53–$2.45$1.0542
$90.00Jun 17$1.05$5.50$3.28$2.00 10/05$2.30–$3.28$2.0052
$90.00Jan 21$5.20$7.90$6.55$5.70 10/30$4.30–$8.35$5.709.1K
$90.00Jun 16$7.50$12.50$10.00$9.26 09/08$7.50–$10.00$9.264.6K
$90.00Dec 15$10.50$13.50$12.00$12.30 10/28$10.25–$12.50$12.001.3K
$90.00Sep 15$8.50$13.50$11.00--$11.00–$11.00—$8.502
$77.50Nov 20$5.30$9.80$7.55$5.60 09/18$5.35–$7.55$5.608
$77.50Dec 18$5.50$10.00$7.75$6.00 09/25$5.65–$7.75$6.0020
$77.50Jan 15$6.30$11.00$8.65$6.70 10/19$5.50–$8.65$6.70150
$77.50Jun 17$7.70$12.50$10.10$8.10 10/27$7.80–$10.10$8.105
$77.50Mar 19$7.00$11.40$9.20--$9.20–$9.20—$7.009
$77.50Jun 16$14.00$19.00$16.50--$16.50–$16.50—$14.002
$75.00Nov 20$7.70$12.10$9.90$7.90 09/18$7.75–$9.90$7.9018
$75.00Dec 18$8.00$12.80$10.40$7.70 10/14$7.95–$10.40$8.0025
$75.00Jan 15$10.00$13.00$11.50$9.60 10/28$8.00–$11.50$10.00674
$75.00Mar 19$9.00$13.80$11.40$10.65 09/10$9.25–$11.40$10.65182
$75.00Jan 21$13.00$18.00$15.50$13.70 10/19$12.50–$15.50$13.70647
$75.00Jun 17$9.60$14.40$12.00--$12.00–$12.00—$9.601
$75.00Jun 16$15.50$20.50$18.00--$18.00–$18.00—$15.502
$75.00Dec 15$18.00$23.00$20.50--$20.50–$20.50—$18.0010
$95.00Nov 20$0.00$0.05$0.03$0.05 10/28$0.03–$0.05$0.03118
$95.00Dec 18$0.00$0.40$0.20$0.10 10/05$0.05–$2.45$0.1017
$95.00Jan 15$0.05$0.45$0.25$0.10 10/28$0.05–$0.25$0.101.2K
$95.00Jun 17$0.05$4.90$2.48$0.85 10/19$1.25–$2.48$0.8547
$95.00Jan 21$5.50$8.50$7.00$5.35 10/27$4.30–$7.00$5.501.3K
$95.00Mar 19$0.00$0.80$0.40--$0.40–$0.40—--11
$95.00Apr 16$0.00$0.95$0.48--$0.48–$0.48—--1
$95.00Jun 16$5.50$10.50$8.00--$8.00–$8.00—$5.501.0K
$95.00Dec 15$8.50$13.50$11.00--$11.00–$11.00—$8.50250
$72.50Dec 18$10.50$15.00$12.75--$12.75–$12.75—$10.509
$72.50Jan 15$10.50$15.30$12.90--$12.90–$12.90—$10.501
$72.50Mar 19$11.20$16.00$13.60--$13.60–$13.60—$11.202
$72.50Dec 15$19.50$24.50$22.00--$22.00–$22.00—$19.501
$70.00Nov 20$12.60$17.10$14.85$12.80 10/16$12.45–$14.85$12.802
$70.00Jan 15$14.40$16.10$15.25$14.20 10/28$13.20–$15.25$14.40506
$70.00Jan 21$16.50$21.50$19.00$17.23 10/27$16.50–$19.00$17.23574
$70.00Dec 15$21.50$26.00$23.75$23.00 10/08$21.50–$23.75$23.0037
$70.00Mar 19$13.50$18.30$15.90--$15.90–$15.90—$13.5039
$70.00Jun 17$14.00$18.20$16.10--$16.10–$16.10—$14.0048
$70.00Jun 16$18.50$23.50$21.00--$21.00–$21.00—$18.503
$100.00Jan 15$0.00$0.10$0.05$0.05 10/13$0.03–$0.60$0.051.7K
$100.00Mar 19$0.00$0.30$0.15$0.15 10/30$0.15–$0.38$0.15508
$100.00Apr 16$0.00$4.90$2.45$0.40 09/08$0.30–$2.45$0.403
$100.00Jan 21$3.10$6.00$4.55$4.50 10/27$3.30–$4.55$4.502.8K
$100.00Jun 17$0.00$5.00$2.50--$2.50–$2.50—--55
$100.00Jun 16$4.00$9.00$6.50--$6.50–$6.50—$4.001.1K
$100.00Sep 15$5.00$10.00$7.50--$7.50–$7.50—$5.008
$100.00Dec 15$7.00$12.00$9.50--$9.50–$9.50—$7.0032
$65.00Nov 20$17.70$22.10$19.90$15.91 10/14$17.40–$19.90$17.702
$65.00Jan 15$19.70$23.00$21.35$18.26 10/30$18.05–$21.35$19.70145
$65.00Dec 15$24.50$29.50$27.00$26.00 10/05$24.50–$27.00$26.0024
$65.00Mar 19$18.50$23.10$20.80--$20.80–$20.80—$18.502
$65.00Jan 21$20.50$25.50$23.00--$23.00–$23.00—$20.5095
$65.00Jun 16$22.00$27.00$24.50--$24.50–$24.50—$22.001
$65.00Sep 15$23.00$28.00$25.50--$25.50–$25.50—$23.005
$105.00Jan 15$0.00$0.05$0.03$0.01 09/18$0.03–$0.03$0.014.6K
$105.00Mar 19$0.00$0.50$0.25--$0.25–$0.25—--27
$105.00Jun 17$0.00$5.00$2.50--$2.50–$2.50—--14
$105.00Jan 21$1.70$4.50$3.10--$3.10–$3.10—$1.702.5K
$105.00Jun 16$3.00$7.50$5.25--$5.25–$5.25—$3.00226
$105.00Sep 15$4.00$9.00$6.50--$6.50–$6.50—$4.007
$105.00Dec 15$6.00$11.00$8.50--$8.50–$8.50—$6.0013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Nov 20$0.00$4.90$2.45$1.80 10/28$1.93–$2.95$1.804
$85.00Dec 18$0.20$4.70$2.45$3.40 10/30$2.03–$3.38$2.4540
$85.00Jan 15$1.60$5.00$3.30$2.70 10/13$2.23–$4.00$2.7037
$85.00Mar 19$2.05$6.90$4.47$4.90 10/27$3.30–$5.75$4.4733
$85.00Apr 16$3.00$7.80$5.40$7.00 10/30$3.55–$6.35$5.4021
$85.00Jun 17$5.50$10.20$7.85$6.50 10/13$5.45–$8.85$6.5021
$85.00Jan 21$10.00$15.00$12.50$13.00 10/26$9.50–$13.45$12.502.0K
$85.00Jun 16$11.00$16.00$13.50$14.40 10/22$11.00–$14.75$13.50128
$82.50Nov 20$0.00$4.90$2.45$1.41 10/30$0.75–$2.80$1.412.0K
$82.50Dec 18$0.50$4.90$2.70$2.10 10/30$1.48–$2.90$2.1013
$82.50Jan 15$1.20$4.90$3.05$2.60 10/30$1.75–$3.65$2.6023
$82.50Mar 19$1.00$5.50$3.25$3.50 10/19$2.45–$4.35$3.25100
$82.50Apr 16$2.05$6.90$4.47$4.20 10/01$2.80–$5.15$4.2019
$82.50Jun 17$4.00$8.50$6.25$5.20 10/22$4.30–$7.45$5.208
$82.50Sep 15$11.00$16.00$13.50$13.15 10/06$11.00–$14.25$13.152
$82.50Dec 15$11.50$16.50$14.00$14.00 09/28$12.00–$15.00$14.00--
$82.50Jun 16$10.00$15.00$12.50--$12.50–$12.50—$10.001
$87.50Dec 18$1.10$5.50$3.30$5.40 10/19$3.30–$5.30$3.304
$87.50Mar 19$3.50$8.20$5.85$6.00 10/05$4.75–$7.10$5.8575
$87.50Apr 16$4.50$9.30$6.90$6.90 10/29$5.05–$8.40$6.9062
$87.50Jun 17$7.00$11.70$9.35$8.20 10/26$7.20–$10.30$8.207
$87.50Dec 15$14.00$19.00$16.50--$16.50–$16.50$14.0031
$87.50Nov 20$0.90$5.40$3.15--$3.15–$3.15—$0.901
$80.00Nov 20$0.00$2.00$1.00$1.45 09/18$0.38–$2.50$1.00100
$80.00Dec 18$0.00$1.35$0.68$1.35 10/30$0.55–$2.45$0.68453
$80.00Jan 15$1.00$4.90$2.95$1.80 10/30$0.78–$2.95$1.80260
$80.00Mar 19$1.00$5.30$3.15$2.60 10/27$2.10–$3.75$2.6014
$80.00Apr 16$1.50$5.90$3.70$3.40 10/29$1.92–$4.05$3.4061
$80.00Jun 17$3.00$7.50$5.25$5.10 10/22$3.20–$6.35$5.1082
$80.00Jan 21$7.50$12.50$10.00$11.00 10/30$7.50–$10.50$10.00187
$80.00Dec 15$10.50$15.50$13.00--$13.00–$13.00—$10.501
$90.00Nov 20$3.50$8.00$5.75$7.60 10/01$5.75–$7.95$5.754
$90.00Dec 18$3.20$8.00$5.60$8.10 09/18$5.60–$7.75$5.60--
$90.00Jan 15$3.20$8.00$5.60$6.60 10/28$5.60–$7.75$5.602
$90.00Mar 19$5.50$9.40$7.45$8.20 10/13$6.75–$9.25$7.4552
$90.00Apr 16$6.50$10.40$8.45$10.70 10/30$7.00–$9.95$8.4535
$90.00Jun 17$8.70$13.50$11.10$10.20 10/27$8.95–$12.25$10.2023
$90.00Dec 15$15.00$20.00$17.50$19.00 10/26$15.50–$19.00$17.508
$90.00Jan 21$12.50$17.50$15.00--$15.00–$15.00—$12.5018
$77.50Nov 20$0.00$4.90$2.45$1.00 10/30$0.38–$2.45$1.00117
$77.50Jan 15$0.80$4.90$2.85$0.75 10/29$1.08–$2.88$0.80224
$77.50Mar 19$0.50$4.90$2.70$2.50 09/25$1.95–$3.20$2.504
$77.50Apr 16$1.00$5.20$3.10$3.00 10/29$1.80–$3.30$3.005
$77.50Jun 16$8.00$13.00$10.50$10.00 09/14$8.50–$11.50$10.00201
$77.50Jun 17$2.50$6.60$4.55--$4.55–$4.55—$2.507
$75.00Nov 20$0.00$4.90$2.45$0.20 10/19$0.38–$2.45$0.207
$75.00Dec 18$0.00$4.90$2.45$0.10 10/28$0.30–$2.45$0.10389
$75.00Jan 15$0.00$4.90$2.45$0.80 10/30$0.40–$2.78$0.801.3K
$75.00Apr 16$0.50$4.90$2.70$2.60 10/29$1.65–$2.80$2.601
$75.00Jun 17$2.00$6.40$4.20$3.20 10/28$2.30–$4.70$3.2016
$75.00Jan 21$6.00$11.00$8.50$8.60 10/30$6.00–$9.00$8.501.6K
$75.00Dec 15$9.00$14.00$11.50$9.87 09/21$8.75–$12.00$9.874
$75.00Mar 19$0.50$4.90$2.70--$2.70–$2.70—$0.50560
$95.00Apr 16$10.50$15.10$12.80$15.10 10/30$11.70–$14.25$12.8047
$95.00Jun 17$12.50$17.20$14.85$15.60 10/30$12.95–$15.95$14.8572
$95.00Jan 21$16.00$21.00$18.50--$18.50–$18.50—$16.0044
$95.00Dec 15$18.00$23.00$20.50--$20.50–$20.50—$18.001
$72.50Nov 20$0.00$4.90$2.45$0.15 10/22$0.48–$2.45$0.151
$72.50Jan 15$0.40$4.90$2.65$0.40 10/30$0.40–$2.65$0.40139
$72.50Dec 18$0.00$4.90$2.45--$2.45–$2.45—--2
$72.50Sep 15$7.50$12.50$10.00--$10.00–$10.00—$7.502
$72.50Dec 15$8.00$13.00$10.50--$10.50–$10.50—$8.003
$70.00Nov 20$0.00$4.90$2.45$0.10 10/22$0.15–$2.45$0.1041
$70.00Dec 18$0.00$4.90$2.45$0.13 10/28$1.10–$2.45$0.132
$70.00Jan 15$0.30$0.75$0.53$0.60 10/30$0.25–$1.00$0.53881
$70.00Mar 19$0.00$4.90$2.45$1.35 10/28$1.40–$2.45$1.352
$70.00Jun 17$1.00$5.20$3.10$2.97 10/27$1.55–$4.00$2.977
$70.00Jan 21$4.50$9.50$7.00$5.80 10/19$4.60–$7.50$5.801.8K
$70.00Apr 16$0.05$4.90$2.48--$2.48–$2.48—$0.051
$70.00Dec 15$7.00$12.00$9.50--$9.50–$9.50—$7.001
$100.00Apr 16$15.00$19.70$17.35$19.60 10/30$16.55–$18.85$17.3512
$100.00Jun 17$16.50$21.20$18.85$20.60 10/30$17.20–$20.05$18.858
$100.00Jan 21$19.50$24.50$22.00$22.90 10/23$19.50–$24.00$22.002
$100.00Dec 15$21.50$26.50$24.00$22.30 10/01$21.50–$25.75$22.303
$100.00Jun 16$20.50$25.50$23.00--$23.00–$23.00—$20.501
$100.00Sep 15$21.00$26.00$23.50--$23.50–$23.50—$21.001
$65.00Nov 20$0.00$4.90$2.45$0.05 10/06$0.48–$2.45$0.053
$65.00Dec 18$0.00$4.90$2.45$0.05 10/29$1.10–$2.45$0.051
$65.00Jan 15$0.00$4.90$2.45$0.70 09/10$0.23–$2.45$0.707.0K
$65.00Mar 19$0.00$4.90$2.45$1.05 10/28$1.15–$2.45$1.054
$65.00Jun 17$0.05$4.90$2.48$2.44 10/27$1.35–$2.75$2.444
$65.00Jan 21$3.50$8.50$6.00$4.50 10/19$3.65–$6.50$4.5082
$65.00Dec 15$5.50$10.50$8.00--$8.00–$8.00—$5.501
$105.00Jun 17$21.00$25.70$23.35$23.60 10/27$21.95–$24.65$23.357
$105.00Sep 15$24.50$29.50$27.00$24.20 10/12$24.50–$28.75$24.501
$105.00Apr 16$19.90$24.50$22.20--$22.20–$22.20—$19.903
$105.00Jan 21$23.50$28.50$26.00--$26.00–$26.00—$23.5073
$105.00Dec 15$25.50$30.50$28.00--$28.00–$28.00—$25.501
$60.00Jan 15$0.00$4.90$2.45$0.50 10/01$0.20–$2.45$0.505.1K
$60.00Mar 19$0.00$4.90$2.45$0.80 10/28$0.50–$2.45$0.8012
$60.00Jun 17$0.00$4.90$2.45$1.35 10/28$1.27–$2.45$1.357
$60.00Jan 21$2.50$7.50$5.00$3.60 10/19$2.45–$5.50$3.602.7K
$60.00Apr 16$0.00$4.90$2.45--$2.45–$2.45—--1
$60.00Jun 16$3.50$8.50$6.00--$6.00–$6.00—$3.5015
$110.00Jun 17$25.50$30.40$27.95$29.30 10/27$26.60–$29.50$27.951
$110.00Jun 16$28.00$33.00$30.50$31.50 10/23$28.00–$32.50$30.501
$110.00Sep 15$28.50$33.50$31.00$32.00 10/26$28.50–$32.75$31.001
$55.00Nov 20$0.00$0.05$0.03$0.05 10/29$0.03–$2.45$0.038
$55.00Mar 19$0.00$4.90$2.45$0.55 10/28$1.02–$2.45$0.5534
$55.00Apr 16$0.00$4.90$2.45$0.65 09/30$1.20–$2.50$0.659

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 764
Total Puts 378
Put/Call Ratio 0.49
Net Difference 386

Prior's Put/Call Breakdown

Total Calls 109
Total Puts 31
Put/Call Ratio 0.28
Net Difference 78

Prior 7-Day Put/Call Summary

Total Calls 4,000
Total Puts 793
Average Put/Call Ratio 0.19
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