Tour v531
ICLR
ICON PLC
$183.34 -0.24%
(10/26 18:01) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 18:02)
◀ 10/27 14:06 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 903
Calls: 900 (100%)
Puts: 3 (0%)
Prior (07/29) 5,505
Calls: 4,465 (81%)
Puts: 1,040 (19%)
Current vs Prior -83.60%
Calls: -79.84% (Calls)
Puts: -99.71% (Puts)
Prior 7-Day Total 7,423
Calls: 5,571 (75%)
Puts: 1,852 (25%)
Prior 7-Day Average 1,060
Calls: 795 (75%)
Puts: 264 (25%)
Current vs Prior 7-Day Avg -14.85%
Calls: +13.09%
Puts: -98.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $215.9K
Calls: $214.7K (99%)
Puts: $1.2K (1%)
Prior (07/29) $5.66M
Calls: $5.18M (92%)
Puts: $475.6K (8%)
Current vs Prior -96.18%
Calls: -95.86%
Puts: -99.75%
Prior 7-Day Total $6.83M
Calls: $5.94M (87%)
Puts: $890.2K (13%)
Prior 7-Day Average $975.2K
Calls: $848.1K (87%)
Puts: $127.2K (13%)
Current vs Prior 7-Day Avg -77.86%
Calls: -74.68%
Puts: -99.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 0.00
Prior (07/29) 0.23
Current vs Prior -98.57%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -99.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 6,394
Calls: 5,023 (79%)
Puts: 1,371 (21%)
Prior (07/29) 9,898
Calls: 5,617 (57%)
Puts: 4,281 (43%)
Current vs Prior -35.40%
Prior 7-Day Total 79,617
Calls: 46,451 (58%)
Puts: 33,166 (42%)
Prior 7-Day Average 11,373
Calls: 6,635 (58%)
Puts: 4,738 (42%)
Current vs Prior 7-Day Avg -43.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.22% | 18.03%
Prior 14.79% | 18.44%
Current vs Prior +2.92% | -2.22%
Prior 7-Day Avg 12.87% | 17.94%
Current vs 7-Day Avg +18.29% | +0.50%
Prior 7-Day Eod 14.79% | 18.44%
Current vs 7-Day Eod +2.92% | -2.22%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.57% | 11.98%
Calls: 14.97% | 9.58%
Puts: 18.18% | 14.38%
Prior 27.09% | 23.79%
Calls: 26.02% | 26.55%
Puts: 28.15% | 21.02%
Current vs Prior -38.83% | -49.64%
Prior 7-Day Avg 30.33% | 19.01%
Calls: 24.48% | 20.51%
Puts: 36.17% | 17.52%
Current vs 7-Day Avg -45.36% | -36.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($214.7K) vs puts ($1.2K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.00 - heavy call buying (900 calls vs 3 puts).

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. 3 found (avg delta 0.62, highest 0.70)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2019.0021.50$20.2512.3%--0.7011
$175.00Nov 2016.1018.40$17.2513.3%--0.6410
$185.00Nov 2011.1013.40$12.2518.8%--0.52120
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 851, top 424)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 202.152.70$2.4222.7%4240.16653
$230.00Nov 201.051.60$1.3341.4%4230.101
$200.00Nov 205.607.00$6.3022.2%10.34453
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 200.752.30$1.53101.3%10.0927
$160.00Nov 203.104.50$3.8036.8%10.1910
$170.00Nov 205.507.80$6.6534.6%10.30--

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. 15 found (best R:R 1.00, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$185.00Nov 20$5.00$5.00$5.0064%1.00$180.00
$170.00$175.00Nov 20$3.00$2.00$3.0070%0.67$173.00
$200.00$210.00Nov 20$2.25$7.75$2.2534%3.44$202.25
$190.00$195.00Nov 20$1.85$3.15$1.8546%1.70$191.85
$210.00$220.00Nov 20$1.63$8.37$1.6324%5.13$211.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$0.15$4.85$0.157%32.33$134.85
$160.00$150.00Nov 20$1.48$8.52$1.4819%5.76$158.52
$175.00$170.00Nov 20$1.75$3.25$1.7536%1.86$173.25
$165.00$160.00Nov 20$1.25$3.75$1.2524%3.00$163.75
$170.00$165.00Nov 20$1.60$3.40$1.6030%2.12$168.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.19, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Nov 20$1.09$1.09$8.9184%0.12$221.09
$185.00$190.00Nov 20$2.40$2.40$2.6048%0.92$187.40
$195.00$200.00Nov 20$1.70$1.70$3.3060%0.52$196.70
$210.00$220.00Nov 20$1.63$1.63$8.3776%0.19$211.63
$190.00$195.00Nov 20$1.85$1.85$3.1554%0.59$191.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$0.79$0.79$4.2188%0.19$149.21
$170.00$165.00Nov 20$1.60$1.60$3.4070%0.47$168.40
$165.00$160.00Nov 20$1.25$1.25$3.7576%0.33$163.75
$175.00$170.00Nov 20$1.75$1.75$3.2564%0.54$173.25
$160.00$150.00Nov 20$1.48$1.48$8.5281%0.17$158.52

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 13.88% of stock, avg 14.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Nov 20$12.25$13.20$25.45$159.55$210.4513.88%
$175.00Nov 20$17.25$8.40$25.65$149.35$200.6513.99%
$170.00Nov 20$20.25$6.65$26.90$143.10$196.9014.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.39% of stock, avg 7.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$160.00Nov 20$2.42$3.80$6.22$153.78$226.22
$220.00$165.00Nov 20$2.42$5.05$7.47$157.53$227.47
$210.00$160.00Nov 20$4.05$3.80$7.85$152.15$217.85
$210.00$165.00Nov 20$4.05$5.05$9.10$155.90$219.10
$220.00$170.00Nov 20$2.42$6.65$9.07$160.93$229.07
$210.00$170.00Nov 20$4.05$6.65$10.70$159.30$220.70
$200.00$160.00Nov 20$6.30$3.80$10.10$149.90$210.10
$200.00$165.00Nov 20$6.30$5.05$11.35$153.65$211.35
$200.00$170.00Nov 20$6.30$6.65$12.95$157.05$212.95
$220.00$175.00Nov 20$2.42$8.40$10.82$164.18$230.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.23, avg credit $2.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150220/230Nov 20$1.88$8.1272%0.23$148.12$221.88
150/160220/230Nov 20$2.57$7.4364%0.35$157.43$222.57
130/135220/230Nov 20$1.24$8.7677%0.14$133.76$221.24
145/150210/220Nov 20$2.42$7.5864%0.32$147.58$212.42
150/160210/220Nov 20$3.11$6.8957%0.45$156.89$213.11
130/135210/220Nov 20$1.78$8.2269%0.22$133.22$211.78
145/150200/210Nov 20$3.04$6.9654%0.44$146.96$203.04
150/160200/210Nov 20$3.73$6.2747%0.59$156.27$203.73
130/135200/210Nov 20$2.40$7.6059%0.32$132.60$202.40
160/165220/230Nov 20$2.34$7.6660%0.31$162.66$222.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 15.13, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$0.62$9.3818%15.13
$210.00$220.00$230.00Nov 20$0.54$9.4614%17.52
$190.00$195.00$200.00Nov 20$0.15$4.8512%32.33
$185.00$190.00$195.00Nov 20$0.55$4.4512%8.09
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.15$4.8512%32.33
$160.00$165.00$170.00Nov 20$0.35$4.6510%13.29

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 $-0.79, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Nov 20-$0.79$9.21
$200.00$210.001:2Nov 20-$1.80$8.20
$220.00$230.001:2Nov 20-$0.24$9.76
$175.00$185.001:2Nov 20-$7.25$2.75
$195.00$200.001:2Nov 20-$4.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Nov 20-$0.84$9.16
$185.00$175.001:2Nov 20-$3.60$6.40
$150.00$145.001:2Nov 20-$0.74$4.26
$145.00$135.001:2Nov 20-$1.43$8.57
$135.00$130.001:2Nov 20-$1.18$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.05%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$11.100.520.9%6.05%6.96%--120
$190.00Nov 20$8.700.463.6%4.75%8.38%--106
$195.00Nov 20$7.000.406.4%3.82%10.18%--550
$200.00Nov 20$5.600.349.1%3.05%12.14%1453
$210.00Nov 20$3.300.2414.5%1.80%16.34%--71
$220.00Nov 20$2.150.1620.0%1.17%21.17%424653
$230.00Nov 20$1.050.1025.4%0.57%26.02%4231

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 $84.90/$88.80) — try a limit near $84.90. Also watch the $105.00 12-18 call last traded $70.56 on 08/27 (now $77.40/$81.60) — try a limit near $77.40; the $140.00 11-19 call last traded $53.22 on 10/14 (now $62.50/$67.20) — try a limit near $62.50. Most tradeable put: the $175.00 11-19 put last traded $35.60 on 09/21 (now $26.50/$31.00) — try a limit near $28.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Nov 20$10.60$13.90$12.25$7.80 10/14$4.95–$13.45$10.60120
$185.00Apr 16$24.20$27.90$26.05$22.40 09/25$15.60–$26.85$24.208
$185.00May 21$27.50$31.20$29.35$29.60 10/22$18.10–$30.20$29.359
$185.00Nov 19$38.50$43.00$40.75$31.60 09/04$28.25–$42.25$38.507
$185.00Dec 18$13.00$17.30$15.15--$15.15–$15.15—$13.002
$185.00Jan 15$16.20$20.10$18.15--$18.15–$18.15—$16.2043
$180.00Nov 20$12.80$16.90$14.85$10.00 10/16$6.15–$16.20$12.804
$180.00Dec 18$15.80$19.20$17.50$8.60 10/06$8.35–$19.00$15.807
$180.00Jan 15$18.50$22.40$20.45$11.60 10/07$10.45–$21.75$18.5023
$180.00Apr 16$26.20$30.40$28.30$23.60 09/25$17.00–$29.30$26.201
$190.00Nov 20$8.40$11.70$10.05$9.33 10/23$3.40–$11.30$9.33106
$190.00Dec 18$11.00$14.50$12.75$7.97 10/16$5.50–$14.10$11.00196
$190.00Jan 15$14.00$18.00$16.00$10.50 10/16$7.75–$17.05$14.008
$190.00Apr 16$21.90$25.80$23.85$20.30 09/25$13.80–$24.75$21.903
$190.00May 21$25.40$29.00$27.20$21.70 09/14$16.45–$28.20$25.4019
$190.00Nov 19$36.50$41.00$38.75$28.80 09/04$26.50–$40.10$36.502
$175.00Nov 20$15.70$19.70$17.70$9.20 10/14$7.45–$18.90$15.7010
$175.00Dec 18$18.50$22.00$20.25$16.55 09/29$9.95–$21.85$18.504
$175.00Jan 15$21.40$25.30$23.35$12.70 10/06$12.20–$24.55$21.4025
$175.00Apr 16$29.00$33.00$31.00--$31.00–$31.00—$29.001
$175.00Nov 19$43.00$48.00$45.50--$45.50–$45.50—$43.001
$195.00Nov 20$6.50$10.40$8.45$3.70 10/19$2.45–$9.35$6.50550
$195.00Apr 16$19.60$23.80$21.70$12.70 10/02$12.30–$22.45$19.60--
$195.00May 21$23.10$27.00$25.05$21.40 09/14$14.95–$26.50$23.1014
$195.00Nov 19$34.50$39.00$36.75$31.90 09/25$24.75–$38.00$34.507
$195.00Dec 18$8.90$11.90$10.40--$10.40–$10.40—$8.904
$195.00Jan 15$12.00$16.00$14.00--$14.00–$14.00—$12.0023
$170.00Nov 20$18.80$22.10$20.45$23.75 10/22$9.40–$21.95$20.4511
$170.00Dec 18$21.60$25.10$23.35$19.95 09/25$11.70–$25.10$21.603
$170.00Nov 19$45.50$50.50$48.00$35.50 10/05$33.75–$49.35$45.5011
$170.00Jan 15$24.20$28.20$26.20--$26.20–$26.20—$24.204
$170.00May 21$35.00$38.90$36.95--$36.95–$36.95—$35.001
$200.00Nov 20$4.70$8.80$6.75$7.10 10/23$1.55–$8.10$6.75452
$200.00Dec 18$7.10$11.30$9.20$8.65 10/23$3.53–$10.35$8.6516
$200.00Jan 15$10.00$14.20$12.10$5.40 10/07$5.20–$13.10$10.00104
$200.00Apr 16$17.70$21.70$19.70$11.90 10/06$11.25–$20.75$17.7019
$200.00May 21$21.10$25.10$23.10$16.10 09/18$13.65–$24.20$21.107
$200.00Nov 19$32.50$37.00$34.75$25.70 09/04$23.25–$36.00$32.5013
$165.00Nov 20$22.30$26.20$24.25$18.50 09/24$11.45–$25.40$22.30--
$165.00Dec 18$24.90$28.80$26.85$17.00 10/14$13.65–$28.30$24.9010
$165.00Jan 15$27.30$31.30$29.30$17.10 10/07$16.05–$30.50$27.3012
$160.00Nov 20$26.00$29.80$27.90$17.30 10/06$14.10–$29.45$26.002
$160.00Dec 18$28.40$32.40$30.40$16.10 10/06$16.30–$32.10$28.40432
$160.00Jan 15$30.70$34.60$32.65$24.88 10/16$18.55–$34.10$30.7020
$160.00Apr 16$38.30$41.50$39.90$26.30 10/12$25.00–$41.25$38.301
$160.00Aug 20$46.00$50.50$48.25--$48.25–$48.25—$46.0020
$210.00Nov 20$1.95$6.20$4.08$4.00 10/23$1.30–$5.15$4.0069
$210.00Dec 18$4.30$8.40$6.35$7.16 10/22$1.70–$7.50$6.3524
$210.00Jan 15$7.00$11.00$9.00$4.60 10/05$3.58–$9.45$7.0017
$210.00Apr 16$14.40$18.20$16.30$9.74 09/09$9.00–$17.15$14.4018
$210.00Aug 20$23.10$28.00$25.55$20.90 08/28$16.00–$26.75$23.10--
$210.00Nov 19$28.50$33.50$31.00$26.70 09/25$20.25–$32.35$28.5024
$155.00Nov 20$29.90$33.70$31.80$16.80 10/06$16.70–$33.40$29.901
$155.00Dec 18$32.10$36.10$34.10$18.40 10/06$18.75–$35.65$32.106
$155.00Jan 15$34.30$38.10$36.20$21.70 10/06$21.10–$37.70$34.304
$150.00Dec 18$36.10$39.90$38.00$26.10 09/30$21.75–$39.65$36.10360
$150.00Jan 15$38.00$42.00$40.00--$40.00–$40.00—$38.005
$220.00Nov 20$0.45$4.50$2.48$3.08 10/22$1.25–$3.28$2.48653
$220.00Dec 18$2.15$6.20$4.18$2.00 10/06$1.35–$4.60$2.1530
$220.00Jan 15$4.50$8.10$6.30$5.84 10/23$2.28–$7.25$5.8440
$220.00May 21$14.40$18.60$16.50$18.00 10/22$9.20–$17.50$16.5040
$220.00Nov 19$25.50$30.00$27.75$22.55 08/28$18.00–$28.85$25.503
$145.00Dec 18$40.20$44.20$42.20--$42.20–$42.20—$40.204
$145.00Jan 15$41.90$46.00$43.95--$43.95–$43.95—$41.902
$140.00Nov 20$43.00$47.10$45.05$31.00 10/19$26.70–$46.75$43.004
$140.00Dec 18$44.60$48.50$46.55$39.63 09/25$28.55–$48.20$44.60132
$140.00Nov 19$62.50$67.20$64.85$53.22 10/14$48.00–$66.50$62.502
$140.00Jan 15$46.00$49.80$47.90--$47.90–$47.90—$46.0038
$230.00Nov 19$22.50$27.00$24.75$16.80 09/03$15.50–$25.75$22.504
$230.00Nov 20$0.00$3.50$1.75--$1.75–$1.75—--1
$230.00Dec 18$0.75$4.70$2.73--$2.73–$2.73—$0.7567
$230.00Jan 15$2.70$6.30$4.50--$4.50–$4.50—$2.702
$230.00May 21$11.80$15.90$13.85--$13.85–$13.85—$11.8010
$135.00Dec 18$49.10$53.20$51.15--$51.15–$51.15—$49.1077
$135.00Jan 15$50.30$54.20$52.25--$52.25–$52.25—$50.301
$135.00Apr 16$55.30$59.00$57.15--$57.15–$57.15—$55.307
$130.00Dec 18$53.60$57.70$55.65--$55.65–$55.65—$53.60305
$240.00Nov 19$19.50$24.50$22.00$18.40 08/27$13.75–$22.75$19.506
$240.00Dec 18$0.00$3.60$1.80--$1.80–$1.80—--34
$240.00Jan 15$1.40$4.80$3.10--$3.10–$3.10—$1.404
$125.00Dec 18$58.30$62.40$60.35--$60.35–$60.35—$58.3015
$125.00Jan 15$59.20$63.30$61.25--$61.25–$61.25—$59.201
$120.00Dec 18$63.00$67.10$65.05--$65.05–$65.05—$63.00446
$250.00Apr 16$4.60$8.90$6.75$4.70 10/06$3.38–$7.60$4.701
$250.00Dec 18$0.00$3.20$1.60--$1.60–$1.60—--8
$250.00Jan 15$0.10$3.90$2.00--$2.00–$2.00—$0.101
$250.00Nov 19$17.00$22.00$19.50--$19.50–$19.50—$17.0015
$115.00Dec 18$67.70$71.90$69.80--$69.80–$69.80—$67.7021
$110.00Dec 18$72.60$76.70$74.65--$74.65–$74.65—$72.606
$110.00Jan 15$73.20$77.30$75.25--$75.25–$75.25—$73.201
$260.00Nov 19$15.00$19.50$17.25$12.40 08/31$10.50–$18.00$15.003
$260.00Dec 18$0.00$2.75$1.38--$1.38–$1.38—--1
$260.00Jan 15$0.00$3.50$1.75--$1.75–$1.75—--1
$260.00Apr 16$3.70$7.20$5.45--$5.45–$5.45—$3.702
$105.00Dec 18$77.40$81.60$79.50$70.56 08/27$58.35–$81.35$77.4022
$105.00Jan 15$78.00$82.20$80.10--$80.10–$80.10—$78.001
$100.00Apr 16$84.90$88.80$86.85$66.80 09/01$66.60–$88.50$84.901
$100.00Dec 18$82.30$86.50$84.40--$84.40–$84.40—$82.3025
$100.00Jan 15$82.90$87.00$84.95--$84.95–$84.95—$82.903
$100.00May 21$86.00$89.80$87.90--$87.90–$87.90—$86.005
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Nov 20$12.50$15.40$13.95$13.40 10/22$12.85–$27.60$13.401
$185.00Apr 16$22.00$26.00$24.00$30.90 09/24$23.30–$35.20$24.005
$185.00Dec 18$13.70$17.20$15.45--$15.45–$15.45—$13.701
$185.00Jan 15$16.00$20.00$18.00--$18.00–$18.00—$16.001
$180.00Dec 18$11.10$15.20$13.15--$13.15–$13.15—$11.103
$190.00Jan 15$18.70$22.80$20.75$34.10 10/08$19.80–$34.40$20.7522
$175.00Nov 20$6.70$10.20$8.45$9.50 10/23$7.85–$20.45$8.45106
$175.00Jan 15$11.00$14.80$12.90$19.90 09/11$12.60–$24.20$12.902
$175.00Nov 19$26.50$31.00$28.75$35.60 09/21$28.50–$37.25$28.754
$175.00Dec 18$8.90$12.60$10.75--$10.75–$10.75—$8.901
$195.00Nov 20$17.50$21.30$19.40$20.50 10/22$18.60–$35.65$19.401
$195.00May 21$30.00$34.00$32.00--$32.00–$32.00—$30.002
$170.00Jan 15$9.10$12.70$10.90$11.20 10/22$10.40–$20.90$10.902
$165.00Nov 20$3.20$6.80$5.00$10.97 10/16$4.47–$14.25$5.0067
$165.00Dec 18$5.30$8.90$7.10--$7.10–$7.10—$5.302
$165.00Jan 15$7.20$10.80$9.00--$9.00–$9.00—$7.201
$160.00Nov 20$1.90$5.40$3.65$8.34 10/19$3.45–$11.55$3.659
$160.00Dec 18$3.90$7.50$5.70--$5.70–$5.70—$3.906
$155.00Nov 20$0.95$4.30$2.63$5.00 10/16$2.60–$9.45$2.639
$155.00Dec 18$2.55$6.20$4.38$9.70 10/01$4.38–$11.15$4.383
$155.00Jan 15$4.10$7.80$5.95--$5.95–$5.95—$4.101
$150.00Nov 20$0.30$3.80$2.05$2.07 10/22$1.83–$7.50$2.0526
$150.00Dec 18$1.90$5.60$3.75$8.00 10/06$3.50–$8.95$3.759
$150.00Jan 15$2.85$6.60$4.72$5.21 10/23$4.55–$10.95$4.7215
$150.00Apr 16$7.90$11.50$9.70$16.58 09/09$9.40–$15.40$9.703
$145.00Nov 20$0.00$3.40$1.70$1.54 10/22$1.40–$5.95$1.5427
$145.00Dec 18$0.85$4.20$2.53$5.25 09/25$2.38–$7.40$2.5319
$145.00Apr 16$6.00$10.00$8.00$14.57 09/09$8.00–$13.50$8.003
$145.00Jan 15$2.60$5.40$4.00--$4.00–$4.00—$2.603
$140.00Nov 20$0.00$3.20$1.60$2.70 10/19$1.60–$4.50$1.603
$140.00Dec 18$0.30$3.60$1.95$4.20 09/29$1.88–$5.90$1.9521
$140.00Jan 15$1.25$4.50$2.88$6.68 09/11$2.60–$7.25$2.8811
$135.00Nov 20$0.00$2.80$1.40$1.78 10/16$1.40–$3.43$1.4091
$135.00Jan 15$0.60$4.10$2.35$2.40 10/22$2.25–$5.90$2.3513
$135.00Dec 18$0.00$3.50$1.75--$1.75–$1.75—--10
$130.00Nov 20$0.00$2.55$1.27$2.38 10/08$1.27–$2.63$1.2790
$130.00Dec 18$0.00$3.20$1.60$3.27 10/05$1.60–$3.58$1.6073
$130.00Jan 15$0.00$4.10$2.05--$2.05–$2.05—--3
$130.00Apr 16$3.20$6.50$4.85--$4.85–$4.85—$3.2020
$240.00Nov 20$55.20$59.00$57.10--$57.10–$57.10—$55.205
$240.00Dec 18$55.70$59.50$57.60--$57.60–$57.60—$55.701
$125.00Dec 18$0.00$3.10$1.55$3.87 09/09$1.45–$2.88$1.5545
$125.00Jan 15$0.00$3.70$1.85--$1.85–$1.85—--7
$125.00Apr 16$2.45$5.50$3.98--$3.98–$3.98—$2.4520
$120.00Dec 18$0.00$2.80$1.40$1.45 10/16$1.33–$2.35$1.4022
$115.00Dec 18$0.00$2.55$1.27--$1.27–$1.27—--3
$110.00Dec 18$0.00$2.40$1.20--$1.20–$1.20—--23
$105.00Dec 18$0.00$2.25$1.13$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$2.40$1.20--$1.20–$1.20—--1
$100.00Apr 16$0.00$3.20$1.60--$1.60–$1.60—--1
$95.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--6
$95.00May 21$0.20$3.40$1.80--$1.80–$1.80—$0.201
$90.00Jan 15$0.00$2.20$1.10$0.67 09/11$1.10–$1.25$0.671
$90.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--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$2.15$1.08$0.40 09/04$1.08–$1.15$0.401
$80.00May 21$0.00$2.80$1.40$1.25 09/11$1.02–$1.80$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$2.15$1.08$0.16 09/25$0.98–$1.08$0.1646
$65.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--10
$60.00Dec 18$0.00$2.15$1.08$0.50 09/03$1.08–$1.08$0.50--
$55.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--1
$50.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--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 900
Total Puts 3
Put/Call Ratio 0.00
Net Difference 897

Prior's Put/Call Breakdown

Total Calls 4,465
Total Puts 1,040
Put/Call Ratio 0.23
Net Difference 3,425

Prior 7-Day Put/Call Summary

Total Calls 5,571
Total Puts 1,852
Average Put/Call Ratio 0.64
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