Tour v531
ICLR
ICON PLC
$182.98 -0.44%
$200.00 (+9.30%)🌙
as of 10/27 06:02 PM
(10/27 14:06) ◀
|
Tuesday, October 27, 2026 (6:02pm)
January 2026
|
▶ (10/28 18:33)
◀ 10/27 18:02 ▶

Option Volume

Detail
ℹ
Current (10/27) 1,455
Calls: 1,340 (92%)
Puts: 115 (8%)
Prior (10/26) 110
Calls: 8 (7%)
Puts: 102 (93%)
Current vs Prior +1222.73%
Calls: +16650.00% (Calls)
Puts: +12.75% (Puts)
Prior 7-Day Total 2,366
Calls: 1,860 (79%)
Puts: 506 (21%)
Prior 7-Day Average 338
Calls: 265 (79%)
Puts: 72 (21%)
Current vs Prior 7-Day Avg +330.47%
Calls: +404.30%
Puts: +59.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $423.0K
Calls: $296.2K (70%)
Puts: $126.7K (30%)
Prior (10/26) $145.9K
Calls: $5.8K (4%)
Puts: $140.1K (96%)
Current vs Prior +189.88%
Calls: +5016.49%
Puts: -9.55%
Prior 7-Day Total $1.70M
Calls: $1.23M (73%)
Puts: $466.7K (27%)
Prior 7-Day Average $242.8K
Calls: $176.1K (73%)
Puts: $66.7K (27%)
Current vs Prior 7-Day Avg +74.25%
Calls: +68.25%
Puts: +90.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.09
Prior (10/26) 12.75
Current vs Prior -99.33%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -92.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 6,394
Calls: 5,023 (79%)
Puts: 1,371 (21%)
Prior (10/26) 6,291
Calls: 5,020 (80%)
Puts: 1,271 (20%)
Current vs Prior +1.64%
Prior 7-Day Total 10,763
Calls: 9,092 (84%)
Puts: 1,671 (16%)
Prior 7-Day Average 1,537
Calls: 1,298 (82%)
Puts: 278 (18%)
Current vs Prior 7-Day Avg +315.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.66% | 17.16%
Prior 15.67% | 17.93%
Current vs Prior -12.81% | -4.29%
Prior 7-Day Avg 16.09% | 18.58%
Current vs 7-Day Avg -15.08% | -7.66%
Prior 7-Day Eod 15.67% | 17.93%
Current vs 7-Day Eod -12.81% | -4.29%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.57% | 11.98%
Calls: 14.97% | 9.58%
Puts: 18.18% | 14.38%
Prior 19.68% | 20.08%
Calls: 20.46% | 18.68%
Puts: 18.90% | 21.48%
Current vs Prior -15.80% | -40.34%
Prior 7-Day Avg 26.03% | 23.26%
Calls: 25.23% | 25.43%
Puts: 26.83% | 21.09%
Current vs 7-Day Avg -36.35% | -48.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($296.2K). Massive premium surge with dollar volume up 190% vs prior. Dollar volume significantly above 7-day average (74% higher). Unusually high activity with volume up 1223% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.93, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2017.5021.50$19.5020.5%--1.0011
$175.00Nov 2014.4018.00$16.2022.2%--1.0010
$185.00Nov 208.8011.70$10.2528.3%31.00120
$190.00Nov 207.0010.20$8.6037.2%--1.00106
$195.00Nov 205.008.20$6.6048.5%--0.59550
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2010.6013.60$12.1024.8%1031.00100

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 1.4K, top 640)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 200.052.65$1.35192.6%6400.101
$220.00Nov 200.403.70$2.05161.0%6380.15653
$185.00Nov 208.8011.70$10.2528.3%31.00120
$200.00Nov 203.506.90$5.2065.4%10.41453
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2010.6013.60$12.1024.8%1031.00100
$145.00Nov 200.152.45$1.30176.9%70.0727
$160.00Nov 201.505.00$3.25107.7%10.1710
$170.00Nov 204.007.20$5.6057.1%10.27--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.68, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$185.00Nov 20$5.95$4.05$5.95100%0.68$180.95
$185.00$190.00Nov 20$1.65$3.35$1.65100%2.03$186.65
$190.00$195.00Nov 20$2.00$3.00$2.00100%1.50$192.00
$170.00$175.00Nov 20$3.30$1.70$3.30100%0.52$173.30
$200.00$210.00Nov 20$1.77$8.23$1.7741%4.65$201.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$175.00Nov 20$4.95$5.05$4.95100%1.02$180.05
$170.00$165.00Nov 20$1.15$3.85$1.1527%3.35$168.85
$175.00$170.00Nov 20$1.55$3.45$1.5533%2.23$173.45
$150.00$145.00Nov 20$0.60$4.40$0.6010%7.33$149.40
$160.00$150.00Nov 20$1.35$8.65$1.3517%6.41$158.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.32, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$1.38$1.38$8.6275%0.16$211.38
$220.00$230.00Nov 20$0.70$0.70$9.3085%0.08$220.70
$195.00$200.00Nov 20$1.40$1.40$3.6041%0.39$196.40
$200.00$210.00Nov 20$1.77$1.77$8.2359%0.22$201.77
$190.00$195.00Nov 20$2.00$2.00$3.000%0.67$192.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$1.20$1.20$3.8078%0.32$163.80
$160.00$150.00Nov 20$1.35$1.35$8.6583%0.16$158.65
$150.00$145.00Nov 20$0.60$0.60$4.4090%0.14$149.40
$175.00$170.00Nov 20$1.55$1.55$3.4567%0.45$173.45
$170.00$165.00Nov 20$1.15$1.15$3.8573%0.30$168.85

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. 3 found (cheapest 12.21% of stock, avg 12.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Nov 20$10.25$12.10$22.35$162.65$207.3512.21%
$175.00Nov 20$16.20$7.15$23.35$151.65$198.3512.76%
$170.00Nov 20$19.50$5.60$25.10$144.90$195.1013.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.78% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$150.00Nov 20$1.35$1.90$3.25$146.75$233.25
$220.00$150.00Nov 20$2.05$1.90$3.95$146.05$223.95
$230.00$160.00Nov 20$1.35$3.25$4.60$155.40$234.60
$220.00$160.00Nov 20$2.05$3.25$5.30$154.70$225.30
$210.00$150.00Nov 20$3.43$1.90$5.33$144.67$215.33
$230.00$165.00Nov 20$1.35$4.45$5.80$159.20$235.80
$220.00$165.00Nov 20$2.05$4.45$6.50$158.50$226.50
$210.00$160.00Nov 20$3.43$3.25$6.68$153.32$216.68
$210.00$165.00Nov 20$3.43$4.45$7.88$157.12$217.88
$230.00$170.00Nov 20$1.35$5.60$6.95$163.05$236.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.26, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/160220/230Nov 20$2.05$7.9568%0.26$157.95$222.05
145/150220/230Nov 20$1.30$8.7074%0.15$148.70$221.30
150/160210/220Nov 20$2.73$7.2758%0.38$157.27$212.73
145/150210/220Nov 20$1.98$8.0265%0.25$148.02$211.98
160/165220/230Nov 20$1.90$8.1063%0.23$163.10$221.90
160/165210/220Nov 20$2.58$7.4254%0.35$162.42$212.58
165/170220/230Nov 20$1.85$8.1558%0.23$168.15$221.85
170/175220/230Nov 20$2.25$7.7552%0.29$172.75$222.25
165/170210/220Nov 20$2.53$7.4748%0.34$167.47$212.53
170/175210/220Nov 20$2.93$7.0742%0.41$172.07$212.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.33, cheapest $0.39)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.60$4.4059%7.33
$200.00$210.00$220.00Nov 20$0.39$9.6126%24.64
$210.00$220.00$230.00Nov 20$0.68$9.3215%13.71
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.40$4.6011%11.50

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 $-4.30, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Nov 20-$4.30$5.70
$200.00$210.001:2Nov 20-$1.66$8.34
$210.00$220.001:2Nov 20-$0.67$9.33
$220.00$230.001:2Nov 20-$0.65$9.35
$190.00$195.001:2Nov 20-$4.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Nov 20-$2.20$7.80
$160.00$150.001:2Nov 20-$0.55$9.45
$150.00$145.001:2Nov 20-$0.70$4.30
$165.00$160.001:2Nov 20-$2.05$2.95
$135.00$130.001:2Nov 20-$2.45$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.73%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Nov 20$5.000.596.6%2.73%9.30%--550
$200.00Nov 20$3.500.419.3%1.91%11.21%1453
$210.00Nov 20$1.550.2514.8%0.85%15.61%--71
$220.00Nov 20$0.400.1520.2%0.22%20.45%638653

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. 169 contracts (avg 302 vol/day, 99 traded recently)

ICLR averages only 302 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 $100.00 04-16 call last traded $66.80 on 09/01 (now $83.60/$88.50) — try a limit near $83.60. Also watch the $105.00 12-18 call last traded $70.56 on 08/27 (now $76.10/$81.00) — try a limit near $76.10; the $140.00 11-19 call last traded $53.22 on 10/14 (now $62.00/$66.50) — try a limit near $62.00. Most tradeable put: the $175.00 11-19 put last traded $35.60 on 09/21 (now $26.00/$31.00) — try a limit near $28.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Nov 20$8.80$11.70$10.25$7.80 10/14$4.95–$13.45$8.80120
$185.00Apr 16$23.30$27.50$25.40$22.40 09/25$15.60–$26.85$23.308
$185.00May 21$26.20$31.00$28.60$29.60 10/22$18.10–$30.20$28.609
$185.00Nov 19$38.00$42.50$40.25$31.60 09/04$28.25–$42.25$38.007
$185.00Dec 18$12.70$16.50$14.60--$14.60–$15.15$12.702
$185.00Jan 15$15.00$18.30$16.65--$16.65–$18.15$15.0043
$180.00Nov 20$11.50$14.30$12.90$10.00 10/16$6.15–$16.20$11.504
$180.00Dec 18$14.00$18.80$16.40$8.60 10/06$8.35–$19.00$14.007
$180.00Jan 15$17.50$22.30$19.90$11.60 10/07$10.45–$21.75$17.5023
$180.00Apr 16$26.50$29.70$28.10$23.60 09/25$17.00–$29.30$26.501
$190.00Nov 20$7.00$10.20$8.60$9.33 10/23$3.40–$11.30$8.60106
$190.00Dec 18$10.20$14.00$12.10$7.97 10/16$5.50–$14.10$10.20196
$190.00Jan 15$13.00$17.50$15.25$10.50 10/16$7.75–$17.05$13.008
$190.00Apr 16$21.10$25.40$23.25$20.30 09/25$13.80–$24.75$21.103
$190.00May 21$24.10$28.90$26.50$21.70 09/14$16.45–$28.20$24.1019
$190.00Nov 19$36.00$40.50$38.25$28.80 09/04$26.50–$40.10$36.002
$175.00Nov 20$14.40$18.00$16.20$9.20 10/14$7.45–$18.90$14.4010
$175.00Dec 18$17.00$21.80$19.40$16.55 09/29$9.95–$21.85$17.004
$175.00Jan 15$20.00$24.80$22.40$12.70 10/06$12.20–$24.55$20.0025
$175.00Apr 16$27.70$32.50$30.10--$30.10–$31.00$27.701
$175.00Nov 19$42.50$47.00$44.75--$44.75–$45.50$42.501
$195.00Nov 20$5.00$8.20$6.60$3.70 10/19$2.45–$9.35$5.00550
$195.00Apr 16$18.60$23.40$21.00$12.70 10/02$12.30–$22.45$18.60--
$195.00May 21$22.00$26.50$24.25$21.40 09/14$14.95–$26.50$22.0014
$195.00Nov 19$34.00$38.50$36.25$31.90 09/25$24.75–$38.00$34.007
$195.00Dec 18$8.30$12.20$10.25--$10.25–$10.40$8.304
$195.00Jan 15$11.00$15.50$13.25--$13.25–$14.00$11.0023
$170.00Nov 20$17.50$21.50$19.50$23.75 10/22$9.40–$21.95$19.5011
$170.00Dec 18$20.50$25.00$22.75$19.95 09/25$11.70–$25.10$20.503
$170.00Nov 19$45.00$49.50$47.25$35.50 10/05$33.75–$49.35$45.0011
$170.00Jan 15$23.50$27.00$25.25--$25.25–$26.20$23.504
$170.00May 21$33.70$38.50$36.10--$36.10–$36.95$33.701
$200.00Nov 20$3.50$6.90$5.20$7.10 10/23$1.55–$8.10$5.20453
$200.00Dec 18$6.70$9.70$8.20$8.65 10/23$3.53–$10.35$8.2016
$200.00Jan 15$9.00$13.80$11.40$5.40 10/07$5.20–$13.10$9.00104
$200.00Apr 16$16.70$21.50$19.10$11.90 10/06$11.25–$20.75$16.7019
$200.00May 21$20.10$24.90$22.50$16.10 09/18$13.65–$24.20$20.107
$200.00Nov 19$32.00$36.50$34.25$25.70 09/04$23.25–$36.00$32.0013
$165.00Nov 20$21.00$24.80$22.90$18.50 09/24$11.45–$25.40$21.00--
$165.00Dec 18$23.20$28.00$25.60$17.00 10/14$13.65–$28.30$23.2010
$165.00Jan 15$26.60$30.20$28.40$17.10 10/07$16.05–$30.50$26.6012
$160.00Nov 20$25.40$28.30$26.85$17.30 10/06$14.10–$29.45$25.402
$160.00Dec 18$26.50$31.30$28.90$16.10 10/06$16.30–$32.10$26.50432
$160.00Jan 15$30.00$33.50$31.75$24.88 10/16$18.55–$34.10$30.0020
$160.00Apr 16$36.30$41.00$38.65$26.30 10/12$25.00–$41.25$36.301
$160.00Aug 20$45.00$50.00$47.50--$47.50–$48.25$45.0020
$210.00Nov 20$1.55$5.30$3.43$4.00 10/23$1.30–$5.15$3.4371
$210.00Dec 18$4.00$7.70$5.85$7.16 10/22$1.70–$7.50$5.8524
$210.00Jan 15$6.00$10.80$8.40$4.60 10/05$3.58–$9.45$6.0017
$210.00Apr 16$13.20$18.00$15.60$9.74 09/09$9.00–$17.15$13.2018
$210.00Aug 20$22.50$27.50$25.00$20.90 08/28$16.00–$26.75$22.50--
$210.00Nov 19$28.00$32.50$30.25$26.70 09/25$20.25–$32.35$28.0024
$155.00Nov 20$29.00$32.40$30.70$16.80 10/06$16.70–$33.40$29.001
$155.00Dec 18$30.50$35.30$32.90$18.40 10/06$18.75–$35.65$30.506
$155.00Jan 15$33.00$37.80$35.40$21.70 10/06$21.10–$37.70$33.004
$150.00Dec 18$35.70$39.00$37.35$26.10 09/30$21.75–$39.65$35.70360
$150.00Jan 15$36.50$41.30$38.90--$38.90–$40.00$36.505
$220.00Nov 20$0.40$3.70$2.05$3.08 10/22$1.25–$3.28$2.05653
$220.00Dec 18$2.10$6.00$4.05$2.00 10/06$1.35–$4.60$2.1030
$220.00Jan 15$4.30$8.50$6.40$5.84 10/23$2.28–$7.25$5.8440
$220.00May 21$13.50$18.00$15.75$18.00 10/22$9.20–$17.50$15.7540
$220.00Nov 19$25.00$29.50$27.25$22.55 08/28$18.00–$28.85$25.003
$145.00Dec 18$39.90$43.00$41.45--$41.45–$42.20$39.904
$145.00Jan 15$40.50$45.30$42.90--$42.90–$43.95$40.502
$140.00Nov 20$42.60$46.00$44.30$31.00 10/19$26.70–$46.75$42.604
$140.00Dec 18$44.20$47.50$45.85$39.63 09/25$28.55–$48.20$44.20132
$140.00Nov 19$62.00$66.50$64.25$53.22 10/14$48.00–$66.50$62.002
$140.00Jan 15$44.50$49.30$46.90--$46.90–$47.90$44.5038
$230.00Nov 19$22.00$26.50$24.25$16.80 09/03$15.50–$25.75$22.004
$230.00Nov 20$0.05$2.65$1.35--$1.35–$1.75$0.051
$230.00Dec 18$0.45$4.70$2.58--$2.58–$2.73$0.4567
$230.00Jan 15$2.10$6.50$4.30--$4.30–$4.50$2.102
$230.00May 21$11.10$15.90$13.50--$13.50–$13.85$11.1010
$135.00Dec 18$48.80$52.00$50.40--$50.40–$51.15$48.8077
$135.00Jan 15$49.10$54.00$51.55--$51.55–$52.25$49.101
$135.00Apr 16$53.90$58.50$56.20--$56.20–$57.15$53.907
$130.00Dec 18$53.30$56.50$54.90--$54.90–$55.65$53.30305
$240.00Nov 19$19.00$23.50$21.25$18.40 08/27$13.75–$22.75$19.006
$240.00Dec 18$0.00$4.90$2.45--$1.80–$2.45--34
$240.00Jan 15$0.65$5.50$3.08--$3.08–$3.10$0.654
$125.00Dec 18$57.40$62.00$59.70--$59.70–$60.35$57.4015
$125.00Jan 15$58.10$63.00$60.55--$60.55–$61.25$58.101
$120.00Dec 18$62.00$66.50$64.25--$64.25–$65.05$62.00446
$250.00Apr 16$5.00$8.90$6.95$4.70 10/06$3.38–$7.60$5.001
$250.00Dec 18$0.00$3.90$1.95--$1.60–$1.95--8
$250.00Jan 15$0.00$4.90$2.45--$2.00–$2.45--1
$250.00Nov 19$16.50$21.50$19.00--$19.00–$19.50$16.5015
$115.00Dec 18$66.60$71.50$69.05--$69.05–$69.80$66.6021
$110.00Dec 18$71.60$76.00$73.80--$73.80–$74.65$71.606
$110.00Jan 15$72.10$77.00$74.55--$74.55–$75.25$72.101
$260.00Nov 19$14.50$19.00$16.75$12.40 08/31$10.50–$18.00$14.503
$260.00Dec 18$0.00$4.90$2.45--$1.38–$2.45--1
$260.00Jan 15$0.00$4.90$2.45--$1.75–$2.45--1
$260.00Apr 16$3.70$7.40$5.55--$5.45–$5.55$3.702
$105.00Dec 18$76.10$81.00$78.55$70.56 08/27$58.35–$81.35$76.1022
$105.00Jan 15$77.10$82.00$79.55--$79.55–$80.10$77.101
$100.00Apr 16$83.60$88.50$86.05$66.80 09/01$66.60–$88.50$83.601
$100.00Dec 18$81.10$86.00$83.55--$83.55–$84.40$81.1025
$100.00Jan 15$81.60$86.50$84.05--$84.05–$84.95$81.603
$100.00May 21$85.00$89.50$87.25--$87.25–$87.90$85.005
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Nov 20$10.60$13.60$12.10$13.40 10/22$12.10–$27.60$12.10100
$185.00Apr 16$21.70$25.90$23.80$30.90 09/24$23.30–$35.20$23.805
$185.00Dec 18$13.30$16.70$15.00--$15.00–$15.45$13.301
$185.00Jan 15$15.50$20.30$17.90--$17.90–$18.00$15.501
$180.00Dec 18$10.50$15.20$12.85--$12.85–$13.15$10.503
$190.00Jan 15$18.00$22.80$20.40$34.10 10/08$19.80–$34.40$20.4022
$175.00Nov 20$5.50$8.80$7.15$9.50 10/23$7.15–$20.45$7.15106
$175.00Jan 15$10.50$15.30$12.90$19.90 09/11$12.60–$24.20$12.902
$175.00Nov 19$26.00$31.00$28.50$35.60 09/21$28.50–$37.25$28.504
$175.00Dec 18$8.00$12.80$10.40--$10.40–$10.75$8.001
$195.00Nov 20$16.70$19.90$18.30$20.50 10/22$18.30–$35.65$18.301
$195.00May 21$29.60$34.40$32.00--$32.00–$32.00$29.602
$170.00Jan 15$8.80$12.40$10.60$11.20 10/22$10.40–$20.90$10.602
$165.00Nov 20$2.40$6.50$4.45$10.97 10/16$4.45–$14.25$4.4567
$165.00Dec 18$4.50$9.10$6.80--$6.80–$7.10$4.502
$165.00Jan 15$7.00$10.40$8.70--$8.70–$9.00$7.001
$160.00Nov 20$1.50$5.00$3.25$8.34 10/19$3.25–$11.55$3.2510
$160.00Dec 18$3.10$7.90$5.50--$5.50–$5.70$3.106
$155.00Nov 20$0.40$4.50$2.45$5.00 10/16$2.45–$9.45$2.459
$155.00Dec 18$1.65$6.50$4.08$9.70 10/01$4.08–$11.15$4.083
$155.00Jan 15$3.50$8.30$5.90--$5.90–$5.95$3.501
$150.00Nov 20$0.70$3.10$1.90$2.07 10/22$1.83–$7.50$1.9026
$150.00Dec 18$1.90$4.90$3.40$8.00 10/06$3.40–$8.95$3.409
$150.00Jan 15$2.50$7.00$4.75$5.21 10/23$4.55–$10.95$4.7515
$150.00Apr 16$6.90$11.50$9.20$16.58 09/09$9.20–$15.40$9.203
$145.00Nov 20$0.15$2.45$1.30$1.54 10/22$1.30–$5.95$1.3027
$145.00Dec 18$0.95$4.10$2.53$5.25 09/25$2.38–$7.40$2.5319
$145.00Apr 16$5.50$10.00$7.75$14.57 09/09$7.75–$13.50$7.753
$145.00Jan 15$1.15$6.00$3.58--$3.58–$4.00$1.153
$140.00Nov 20$0.00$2.80$1.40$2.70 10/19$1.40–$4.50$1.403
$140.00Dec 18$0.25$4.30$2.28$4.20 09/29$1.88–$5.90$2.2821
$140.00Jan 15$0.50$4.90$2.70$6.68 09/11$2.60–$7.25$2.7011
$135.00Nov 20$0.00$4.90$2.45$1.78 10/16$1.40–$3.43$1.7891
$135.00Jan 15$0.00$4.90$2.45$2.40 10/22$2.25–$5.90$2.4013
$135.00Dec 18$0.40$3.20$1.80--$1.75–$1.80$0.4010
$130.00Nov 20$0.00$4.90$2.45$2.38 10/08$1.27–$2.63$2.3890
$130.00Dec 18$0.00$3.20$1.60$3.27 10/05$1.60–$3.58$1.6073
$130.00Jan 15$0.00$4.90$2.45--$2.05–$2.45--3
$130.00Apr 16$2.20$7.00$4.60--$4.60–$4.85$2.2020
$240.00Nov 20$55.50$59.20$57.35--$57.10–$57.35$55.505
$240.00Dec 18$55.60$60.50$58.05--$57.60–$58.05$55.601
$125.00Dec 18$0.00$3.70$1.85$3.87 09/09$1.45–$2.88$1.8545
$125.00Jan 15$0.00$4.90$2.45--$1.85–$2.45--7
$125.00Apr 16$1.50$6.00$3.75--$3.75–$3.98$1.5020
$120.00Dec 18$0.00$4.50$2.25$1.45 10/16$1.33–$2.35$1.4522
$115.00Dec 18$0.00$4.90$2.45--$1.27–$2.45--3
$110.00Dec 18$0.00$4.90$2.45--$1.20–$2.45--23
$105.00Dec 18$0.00$2.30$1.15$0.84 10/07$1.13–$1.45$0.845
$100.00Dec 18$0.00$2.20$1.10--$1.10–$1.10--25
$100.00Jan 15$0.00$2.45$1.23--$1.20–$1.23--1
$100.00Apr 16$0.00$3.40$1.70--$1.60–$1.70--1
$95.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--6
$95.00May 21$0.00$3.50$1.75--$1.75–$1.80--1
$90.00Jan 15$0.00$2.25$1.13$0.67 09/11$1.10–$1.25$0.671
$90.00Dec 18$0.00$2.35$1.18--$1.08–$1.18--87
$90.00May 21$0.00$3.20$1.60--$1.60–$1.60--1
$85.00May 21$0.00$3.00$1.50$1.65 09/11$1.38–$1.83$1.501
$85.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--5
$80.00Jan 15$0.00$2.40$1.20$0.40 09/04$1.08–$1.20$0.401
$80.00May 21$0.00$2.80$1.40$1.25 09/11$1.02–$1.60$1.251
$80.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--116
$75.00Dec 18$0.00$2.15$1.08$0.30 09/08$1.08–$1.08$0.3085
$75.00Jan 15$0.00$2.15$1.08$0.35 09/04$1.08–$1.13$0.351
$70.00Dec 18$0.00$0.10$0.05$0.10 10/23$0.05–$1.08$0.0555
$65.00Dec 18$0.00$4.90$2.45$0.16 09/25$0.98–$2.45$0.1646
$65.00Jan 15$0.00$2.15$1.08--$1.08–$1.08--10
$60.00Dec 18$0.00$4.90$2.45$0.50 09/03$1.08–$2.45$0.50--
$55.00Dec 18$0.00$4.90$2.45--$1.08–$2.45--1
$50.00Dec 18$0.00$5.00$2.50--$1.08–$2.50--6

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 1,340
Total Puts 115
Put/Call Ratio 0.09
Net Difference 1,225

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 102
Put/Call Ratio 12.75
Net Difference -94

Prior 7-Day Put/Call Summary

Total Calls 1,860
Total Puts 506
Average Put/Call Ratio 1.11
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