Tour v526
IQV
IQVIA HLDGS INC
$259.21 -3.20%
$258.30 (-0.35%)🌙
as of 09/08 06:36 PM
(9/4 18:37) ◀
|
Tuesday, September 8, 2026 (6:36pm)
January 2026
|
▶ (9/9 18:37)
◀ 9/8 18:36 ▶

Option Volume

Detail
ℹ
Current (09/08) 927
Calls: 790 (85%)
Puts: 137 (15%)
Prior (09/04) 259
Calls: 235 (91%)
Puts: 24 (9%)
Current vs Prior +257.92%
Calls: +236.17% (Calls)
Puts: +470.83% (Puts)
Prior 7-Day Total 2,816
Calls: 1,197 (43%)
Puts: 1,619 (57%)
Prior 7-Day Average 402
Calls: 171 (43%)
Puts: 231 (57%)
Current vs Prior 7-Day Avg +130.43%
Calls: +361.99%
Puts: -40.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/08) $467.7K
Calls: $246.5K (53%)
Puts: $221.3K (47%)
Prior (09/04) $422.6K
Calls: $410.8K (97%)
Puts: $11.8K (3%)
Current vs Prior +10.68%
Calls: -40.01%
Puts: +1783.17%
Prior 7-Day Total $2.63M
Calls: $1.47M (56%)
Puts: $1.16M (44%)
Prior 7-Day Average $375.1K
Calls: $209.6K (56%)
Puts: $165.5K (44%)
Current vs Prior 7-Day Avg +24.71%
Calls: +17.60%
Puts: +33.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 0.17
Prior (09/04) 0.10
Current vs Prior +69.80%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -91.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/08) 4,166
Calls: 2,897 (70%)
Puts: 1,269 (30%)
Prior (09/04) 2,630
Calls: 1,454 (55%)
Puts: 1,176 (45%)
Current vs Prior +58.40%
Prior 7-Day Total 19,499
Calls: 10,814 (55%)
Puts: 8,685 (45%)
Prior 7-Day Average 2,785
Calls: 1,544 (55%)
Puts: 1,240 (45%)
Current vs Prior 7-Day Avg +49.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 7.27% | 11.28%7.27% | 11.28%
Prior 7.21% | 11.02%7.21% | 11.02%
Current vs Prior +0.89% | +2.43%+0.89% | +2.43%
Prior 7-Day Avg 7.75% | 11.33%7.75% | 11.33%
Current vs 7-Day Avg -6.11% | -0.43%-6.11% | -0.43%
Prior 7-Day Eod 7.21% | 11.02%7.21% | 11.02%
Current vs 7-Day Eod +0.89% | +2.43%+0.89% | +2.43%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Prior 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 258% vs prior - elevated interest. Volume explosion - 131% above 7-day average (927 vs avg 402). Extreme bullish P/C ratio of 0.17 - heavy call buying (790 calls vs 137 puts). P/C ratio rising 70% - 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

📈 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 2 of results (avg 7.0%, best 6.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1848.5051.70$50.106.4%20.96--
$220.00Sep 1838.6041.70$40.157.7%10.93334
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.78, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1848.5051.70$50.106.4%20.96--
$220.00Sep 1838.6041.70$40.157.7%10.93334
$240.00Sep 1819.6022.20$20.9012.4%20.89--
$260.00Oct 1610.8013.50$12.1522.2%40.527
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1615.7018.10$16.9014.2%30.613

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 806, top 426)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 180.100.45$0.28125.0%4260.0414
$280.00Oct 163.505.30$4.4040.9%2760.27124
$270.00Oct 166.409.20$7.8035.9%170.3959
$260.00Oct 1610.8013.50$12.1522.2%40.527
$280.00Sep 180.102.25$1.18182.2%30.14931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 169.9012.70$11.3024.8%350.48263
$240.00Oct 163.104.90$4.0045.0%180.2283
$250.00Oct 166.107.80$6.9524.5%80.3413
$230.00Oct 161.803.60$2.7066.7%40.15--
$270.00Oct 1615.7018.10$16.9014.2%30.613

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 8.3%, max 13.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1636.9%35.9%2.8%1859
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Sep 18Oct 1638.9%34.2%13.9%9830

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.63, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$270.00Sep 18$18.37$11.63$18.3789%0.63$258.37
$270.00$280.00Sep 18$1.35$8.65$1.3527%6.41$271.35
$260.00$270.00Oct 16$4.35$5.65$4.3552%1.30$264.35
$290.00$300.00Oct 16$1.12$8.88$1.1217%7.93$291.12
$280.00$290.00Oct 16$1.95$8.05$1.9527%4.13$281.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$1.30$8.70$1.3022%6.69$238.70
$270.00$260.00Oct 16$5.60$4.40$5.6061%0.79$264.40
$260.00$250.00Oct 16$4.35$5.65$4.3548%1.30$255.65
$250.00$240.00Oct 16$2.95$7.05$2.9534%2.39$247.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.42, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$3.40$3.40$6.6061%0.52$273.40
$280.00$300.00Sep 18$0.90$0.90$19.1086%0.05$280.90
$280.00$290.00Oct 16$1.95$1.95$8.0573%0.24$281.95
$290.00$300.00Oct 16$1.12$1.12$8.8883%0.13$291.12
$260.00$270.00Oct 16$4.35$4.35$5.6548%0.77$264.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$2.95$2.95$7.0566%0.42$247.05
$240.00$230.00Oct 16$1.30$1.30$8.7078%0.15$238.70

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. 2 found (cheapest 9.05% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$12.15$11.30$23.45$236.55$283.459.05%
$270.00Oct 16$7.80$16.90$24.70$245.30$294.709.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.55% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Oct 16$1.33$2.70$4.03$225.97$304.03
$280.00$250.00Sep 18$1.18$2.80$3.98$246.02$283.98
$290.00$230.00Oct 16$2.45$2.70$5.15$224.85$295.15
$270.00$250.00Sep 18$2.53$2.80$5.33$244.67$275.33
$300.00$240.00Oct 16$1.33$4.00$5.33$234.67$305.33
$290.00$240.00Oct 16$2.45$4.00$6.45$233.55$296.45
$280.00$230.00Oct 16$4.40$2.70$7.10$222.90$287.10
$280.00$240.00Oct 16$4.40$4.00$8.40$231.60$288.40
$300.00$250.00Oct 16$1.33$6.95$8.28$241.72$308.28
$290.00$250.00Oct 16$2.45$6.95$9.40$240.60$299.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.69, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Oct 16$4.07$5.9348%0.69$245.93$294.07
240/250280/290Oct 16$4.90$5.1039%0.96$245.10$284.90
230/240290/300Oct 16$2.42$7.5860%0.32$237.58$292.42
230/240280/290Oct 16$3.25$6.7551%0.48$236.75$283.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.53, cheapest $0.83)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$0.95$9.0525%9.53
$280.00$290.00$300.00Oct 16$0.83$9.1716%11.05
$270.00$280.00$290.00Oct 16$1.45$8.5522%5.90
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$1.25$8.7527%7.00
$240.00$250.00$260.00Oct 16$1.40$8.6026%6.14
$230.00$240.00$250.00Oct 16$1.65$8.3519%5.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.65, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Sep 18-$1.65$18.35
$270.00$280.001:2Oct 16-$1.00$9.00
$280.00$290.001:2Oct 16-$0.50$9.50
$260.00$270.001:2Oct 16-$3.45$6.55
$290.00$300.001:2Oct 16-$0.21$9.79
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$1.05$8.95
$260.00$250.001:2Oct 16-$2.60$7.40
$240.00$230.001:2Oct 16-$1.40$8.60
$270.00$260.001:2Oct 16-$5.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.17%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Oct 16$10.800.520.3%4.17%4.47%47
$270.00Oct 16$6.400.394.2%2.47%6.63%1759
$280.00Oct 16$3.500.278.0%1.35%9.37%276124
$290.00Oct 16$1.600.1711.9%0.62%12.50%359
$300.00Oct 16$0.550.1015.7%0.21%15.95%213
$270.00Sep 18$1.050.274.2%0.41%4.57%1--
$280.00Sep 18$0.100.148.0%0.04%8.06%3931

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 993 vol/day, 200 traded recently)

IQV averages only 993 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 $220.00 01-21 call last traded $85.00 on 09/03 (now $73.50/$77.50) — try a limit near $75.50. Also watch the $230.00 01-15 call last traded $52.00 on 09/03 (now $42.20/$44.80) — try a limit near $43.50; the $220.00 09-18 call last traded $39.95 on 08/31 (now $38.60/$41.70) — try a limit near $39.95. Most tradeable put: the $320.00 11-20 put last traded $53.10 on 09/03 (now $60.00/$63.10) — try a limit near $60.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Sep 18$4.80$7.10$5.95$8.40 09/04$1.80–$14.00$5.95--
$260.00Oct 16$10.80$13.50$12.15$17.17 09/04$11.20–$18.95$12.157
$260.00Nov 20$18.50$21.40$19.95$24.07 09/04$10.00–$26.40$19.95315
$260.00Jan 15$24.30$27.10$25.70$17.60 08/18$15.15–$32.05$24.30--
$260.00Feb 19$28.10$31.50$29.80$35.00 09/03$19.15–$36.40$29.80--
$260.00Jan 21$53.00$57.50$55.25$58.47 09/03$42.50–$62.45$55.25--
$250.00Sep 18$11.40$14.20$12.80$19.00 09/03$4.15–$22.20$12.80--
$250.00Oct 16$16.80$19.10$17.95$18.70 08/21$17.25–$26.20$17.95--
$250.00Nov 20$23.80$26.50$25.15$31.41 09/03$13.50–$32.95$25.15--
$250.00Jan 15$29.80$32.20$31.00$32.72 09/02$19.05–$38.45$31.00--
$250.00Feb 19$33.50$36.70$35.10$40.40 08/27$22.80–$42.55$35.10--
$250.00Jan 21$57.50$62.00$59.75$47.10 08/03$46.25–$66.90$57.50--
$270.00Sep 18$1.05$4.00$2.53$6.12 09/03$1.08–$7.30$2.53--
$270.00Oct 16$6.40$9.20$7.80$11.50 09/04$7.80–$13.70$7.8059
$270.00Nov 20$14.50$17.20$15.85$18.62 09/04$7.25–$20.90$15.85--
$270.00Jan 15$19.70$22.50$21.10$24.77 09/04$12.55–$27.05$21.10--
$270.00Feb 19$23.60$26.80$25.20$17.00 08/17$15.80–$31.25$23.60--
$270.00Jan 21$48.50$53.00$50.75$57.00 09/04$38.15–$57.95$50.75--
$240.00Sep 18$19.60$22.20$20.90$28.40 09/04$7.75–$31.90$20.90--
$240.00Oct 16$23.80$26.70$25.25$26.00 08/31$24.15–$34.40$25.25--
$240.00Nov 20$29.90$32.60$31.25$24.60 08/18$18.25–$39.85$29.90--
$240.00Jan 15$35.60$38.00$36.80$40.40 08/27$23.75–$45.20$36.80--
$240.00Feb 19$39.10$42.30$40.70$40.20 09/01$27.65–$48.80$40.20--
$240.00Nov 19$59.00$63.50$61.25$55.52 08/19$49.50–$69.25$59.00--
$240.00Jan 21$62.50$67.00$64.75$60.50 08/20$50.75–$72.75$62.50--
$280.00Sep 18$0.10$2.25$1.18$2.30 09/04$0.55–$3.53$1.18931
$280.00Oct 16$3.50$5.30$4.40$7.15 09/04$4.40–$8.25$4.40124
$280.00Nov 20$10.20$13.00$11.60$13.60 09/04$5.55–$16.10$11.60198
$280.00Jan 15$15.60$19.20$17.40$16.00 08/31$9.45–$22.00$16.00--
$280.00Feb 19$19.40$21.80$20.60$11.80 08/17$12.90–$26.65$19.40--
$280.00May 21$28.10$31.20$29.65$34.00 09/04$21.85–$35.75$29.65--
$280.00Nov 19$41.00$45.50$43.25$37.20 08/19$33.85–$49.75$41.00--
$280.00Jan 21$44.50$49.00$46.75$47.00 08/20$34.85–$53.50$46.75--
$230.00Sep 18$28.90$32.00$30.45$38.09 09/04$13.55–$41.35$30.45--
$230.00Nov 20$36.80$40.10$38.45$27.20 08/19$23.60–$47.50$36.80--
$230.00Jan 15$42.20$44.80$43.50$52.00 09/03$28.70–$51.85$43.50569
$230.00Feb 19$45.20$48.30$46.75$33.70 08/17$32.35–$55.65$45.20--
$230.00Aug 20$58.50$63.00$60.75$58.05 08/20$48.50–$69.00$58.50--
$290.00Sep 18$0.25$2.45$1.35$0.45 09/01$0.33–$1.73$0.45--
$290.00Oct 16$1.60$3.30$2.45$4.25 09/04$2.45–$5.05$2.4559
$290.00Nov 20$7.10$9.50$8.30$8.00 09/01$3.53–$11.95$8.00--
$290.00Jan 15$12.20$15.40$13.80$13.00 09/01$7.65–$17.75$13.00--
$290.00Feb 19$15.80$17.90$16.85$17.20 09/01$10.50–$22.25$16.85--
$290.00Nov 19$37.00$41.50$39.25$33.80 08/19$31.10–$45.75$37.00--
$290.00Jan 21$40.50$45.00$42.75$31.30 08/06$31.70–$49.25$40.50--
$220.00Sep 18$38.60$41.70$40.15$39.95 08/31$20.50–$51.85$39.95334
$220.00Oct 16$40.80$43.30$42.05$41.30 08/26$40.50–$52.90$41.30--
$220.00Nov 20$44.60$47.70$46.15$38.32 08/19$29.85–$55.90$44.60--
$220.00Jan 15$49.30$52.20$50.75$49.18 08/21$34.45–$60.10$49.30--
$220.00Jan 21$73.50$77.50$75.50$85.00 09/03$59.75–$84.00$75.5017
$300.00Sep 18$0.10$0.45$0.28$0.57 09/01$0.23–$1.38$0.2814
$300.00Oct 16$0.55$2.10$1.33$2.65 09/04$1.33–$3.55$1.3313
$300.00Nov 20$4.70$7.10$5.90$7.60 09/04$2.85–$9.05$5.90193
$300.00Jan 15$9.40$12.10$10.75$12.00 09/03$5.60–$14.20$10.75--
$300.00Feb 19$12.60$14.90$13.75$15.51 08/27$8.50–$18.50$13.75--
$300.00May 21$20.40$24.20$22.30$17.90 08/19$16.35–$27.25$20.40--
$300.00Jan 21$37.00$41.50$39.25$30.60 08/07$28.80–$45.50$37.00--
$210.00Sep 18$48.50$51.70$50.10$35.20 07/28$29.20–$61.55$48.50--
$210.00Oct 16$49.60$53.00$51.30$49.50 08/26$49.80–$62.80$49.60--
$210.00Nov 20$52.60$56.10$54.35$56.41 08/28$36.35–$64.70$54.35--
$210.00Jan 15$56.80$59.90$58.35$58.30 08/21$40.90–$68.20$58.30--
$210.00Feb 19$59.40$62.30$60.85$54.21 08/19$44.25–$70.85$59.40--
$210.00Jan 21$79.50$83.00$81.25$51.50 07/13$65.00–$90.50$79.50--
$310.00Sep 18$0.00$1.85$0.93$0.35 08/10$0.20–$1.30$0.35--
$310.00Oct 16$0.00$3.10$1.55$1.85 09/04$1.35–$1.95$1.55--
$310.00Nov 20$2.95$5.20$4.08$4.20 08/31$2.00–$6.15$4.08--
$310.00Jan 15$7.10$9.30$8.20$8.00 09/01$4.50–$11.45$8.0012
$310.00Feb 19$9.50$12.10$10.80$13.00 08/28$7.30–$15.05$10.80--
$310.00Aug 20$24.10$28.50$26.30$26.50 08/21$19.25–$31.70$26.30--
$310.00Nov 19$30.00$34.50$32.25$28.00 08/19$25.00–$38.25$30.00--
$200.00Sep 18$58.50$61.60$60.05$44.42 08/18$38.35–$71.50$58.50--
$200.00Oct 16$59.20$62.60$60.90$60.10 08/25$59.10–$72.60$60.10--
$200.00Jan 15$64.70$68.10$66.40$57.28 08/20$47.85–$76.75$64.70--
$200.00Feb 19$67.00$70.20$68.60$36.30 07/09$50.65–$78.85$67.00--
$200.00Jan 21$85.50$89.50$87.50$73.59 08/14$70.50–$97.00$85.50--
$320.00Oct 16$0.00$1.40$0.70$1.75 08/27$0.68–$1.73$0.70--
$320.00Nov 20$2.45$4.00$3.23$1.45 08/17$1.45–$4.33$2.45--
$320.00Jan 15$5.60$7.30$6.45$7.80 08/27$3.70–$8.60$6.45--
$320.00Feb 19$7.70$10.00$8.85$9.60 08/31$5.95–$12.75$8.85--
$320.00Aug 20$21.00$25.50$23.25$23.30 08/21$17.25–$28.25$23.25--
$320.00Nov 19$27.00$31.40$29.20$29.60 08/21$22.25–$34.75$29.20--
$320.00Jan 21$30.50$35.00$32.75$32.60 08/20$23.80–$38.45$32.60--
$195.00Sep 18$63.10$66.60$64.85$67.41 08/28$43.10–$76.65$64.85--
$195.00Oct 16$64.10$67.40$65.75$64.70 08/25$63.95–$77.45$64.70--
$195.00Nov 20$66.10$69.40$67.75$67.68 09/01$48.05–$78.55$67.68--
$195.00Jan 15$69.00$72.50$70.75$27.30 07/22$51.55–$81.25$69.00--
$195.00Feb 19$71.40$74.20$72.80$72.00 08/21$54.45–$83.20$72.00--
$190.00Nov 20$71.00$74.10$72.55$63.26 07/29$52.15–$83.80$71.00--
$190.00Jan 15$73.60$76.90$75.25$29.90 07/22$55.50–$85.90$73.60--
$190.00Feb 19$75.70$78.40$77.05$62.00 08/12$57.90–$87.70$75.70--
$330.00Oct 16$0.00$1.80$0.90$0.55 09/02$0.45–$1.48$0.55--
$330.00Nov 20$1.65$2.80$2.22$1.10 08/17$0.95–$3.13$1.65--
$330.00Jan 15$3.60$6.70$5.15$1.80 07/09$2.60–$6.95$3.60--
$330.00Aug 20$18.50$23.00$20.75$22.00 08/27$14.95–$25.10$20.75--
$330.00Nov 19$24.50$28.60$26.55$27.20 08/20$20.25–$31.75$26.55--
$330.00Jan 21$27.50$32.50$30.00$30.00 08/20$21.55–$34.65$30.00--
$340.00Nov 20$0.15$3.50$1.83$2.30 09/03$0.68–$2.45$1.83--
$340.00Jan 15$2.65$4.60$3.63$4.60 09/03$2.08–$5.10$3.63--
$340.00Jan 21$25.00$29.30$27.15$27.80 08/21$20.00–$32.25$27.15--
$350.00Nov 20$0.55$3.20$1.88$1.80 07/29$0.53–$2.08$1.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Sep 18$4.80$7.30$6.05$3.75 09/04$2.68–$25.45$4.80--
$260.00Oct 16$9.90$12.70$11.30$7.90 09/04$6.85–$14.20$9.90263
$260.00Nov 20$16.20$19.30$17.75$14.90 09/04$12.80–$31.35$16.20--
$260.00Jan 15$20.90$23.30$22.10$18.80 09/04$17.35–$34.70$20.9019
$260.00Feb 19$23.00$25.80$24.40$25.90 08/31$20.20–$37.45$24.40--
$260.00Jan 21$38.50$43.50$41.00$49.70 08/17$37.20–$51.85$41.00--
$250.00Sep 18$2.30$3.30$2.80$1.40 09/04$0.98–$17.45$2.30817
$250.00Oct 16$6.10$7.80$6.95$4.99 09/04$4.35–$9.55$6.1013
$250.00Nov 20$11.90$14.50$13.20$13.90 09/01$9.75–$24.95$13.20--
$250.00Jan 15$15.80$18.80$17.30$14.30 09/03$13.50–$28.65$15.80--
$250.00Feb 19$18.40$21.10$19.75$21.30 08/25$16.45–$31.50$19.75--
$250.00May 21$24.30$27.60$25.95$22.80 09/03$22.50–$35.25$24.3070
$250.00Jan 21$33.50$38.50$36.00$35.35 08/27$32.25–$46.50$35.35--
$270.00Sep 18$11.10$13.70$12.40$8.10 09/04$6.45–$34.10$11.10--
$270.00Oct 16$15.70$18.10$16.90$14.00 09/02$10.40–$20.00$15.703
$270.00Nov 20$21.90$24.60$23.25$23.50 09/01$17.35–$38.50$23.25--
$270.00Jan 15$26.30$28.60$27.45$28.80 08/25$21.75–$42.00$27.45--
$270.00Jan 21$44.00$48.50$46.25$54.70 08/17$41.90–$58.35$46.25--
$240.00Sep 18$0.45$1.50$0.98$1.20 09/04$0.55–$10.35$0.98--
$240.00Oct 16$3.10$4.90$4.00$2.80 09/04$2.42–$6.25$3.1083
$240.00Nov 20$8.00$11.10$9.55$7.90 09/03$6.20–$18.95$8.00--
$240.00Jan 15$11.90$14.80$13.35$10.75 09/03$10.05–$23.10$11.90--
$240.00Feb 19$14.00$17.00$15.50$28.20 07/30$13.10–$26.15$15.50--
$240.00May 21$19.80$22.90$21.35$19.20 09/04$18.60–$29.95$19.80--
$240.00Nov 19$27.00$31.10$29.05$33.50 08/19$26.00–$37.50$29.05--
$240.00Jan 21$29.00$33.50$31.25$35.75 08/20$27.80–$40.25$31.25--
$280.00Nov 19$48.00$52.50$50.25$51.00 08/25$45.25–$60.50$50.25--
$280.00Jan 21$50.00$54.50$52.25$62.00 08/17$47.40–$64.30$52.25--
$230.00Sep 18$0.00$1.20$0.60$1.12 09/01$0.50–$6.60$0.60--
$230.00Oct 16$1.80$3.60$2.70$2.05 09/04$1.25–$3.83$2.05--
$230.00Nov 20$5.80$8.10$6.95$4.93 09/04$3.98–$14.30$5.80--
$230.00Jan 15$8.30$11.60$9.95$9.50 08/28$7.55–$17.85$9.50--
$290.00Sep 18$28.80$32.00$30.40$32.50 08/25$20.30–$53.60$30.40--
$290.00Jan 21$56.00$60.50$58.25$64.50 08/19$52.85–$71.75$58.25--
$220.00Sep 18$0.00$1.85$0.93$0.24 09/02$0.28–$3.50$0.24--
$220.00Oct 16$0.85$2.10$1.48$1.00 09/04$0.50–$2.65$1.00--
$220.00Nov 20$2.45$5.90$4.18$2.68 09/03$2.75–$10.50$2.68--
$220.00Jan 15$5.90$7.80$6.85$7.20 09/01$5.40–$14.00$6.85--
$220.00Feb 19$7.40$10.50$8.95$12.50 08/19$7.50–$16.65$8.95--
$220.00Jan 21$20.50$23.70$22.10$24.40 08/20$20.25–$30.30$22.10--
$300.00Sep 18$38.60$41.70$40.15$42.10 08/25$29.10–$63.50$40.15--
$300.00Jan 21$62.00$66.50$64.25$65.30 08/25$58.75–$78.60$64.25--
$210.00Sep 18$0.00$1.00$0.50$0.59 09/01$0.25–$1.88$0.50--
$210.00Oct 16$0.00$2.40$1.20$1.25 08/25$1.00–$1.85$1.20--
$210.00Nov 20$1.90$3.40$2.65$2.10 09/04$1.78–$7.20$2.10--
$210.00Jan 15$3.40$7.30$5.35$9.00 08/18$3.45–$10.70$5.35--
$210.00Feb 19$5.10$8.20$6.65$9.40 08/19$5.55–$13.00$6.65--
$310.00Sep 18$48.60$51.60$50.10$49.00 08/25$38.75–$73.65$49.00--
$310.00Oct 16$48.90$51.80$50.35$52.30 08/25$39.95–$53.35$50.35--
$200.00Sep 18$0.00$1.75$0.88$0.92 08/13$0.25–$1.40$0.88--
$200.00Nov 20$0.50$3.60$2.05$0.88 09/03$0.90–$4.90$0.88--
$200.00Jan 15$1.90$4.90$3.40$7.14 08/13$2.58–$8.00$3.40--
$200.00Feb 19$3.20$5.60$4.40$12.30 08/03$4.00–$10.05$4.40--
$320.00Sep 18$58.60$62.00$60.30$87.50 08/05$48.60–$83.60$60.30--
$320.00Oct 16$58.60$62.30$60.45$59.20 08/25$49.05–$63.35$59.20--
$320.00Nov 20$60.00$63.10$61.55$53.10 09/03$51.80–$83.75$60.001
$195.00Sep 18$0.00$2.15$1.08$0.50 08/14$0.40–$1.43$0.50--
$190.00Sep 18$0.00$2.15$1.08$1.35 08/06$0.57–$1.35$1.08--
$190.00Jan 15$0.25$3.90$2.08$7.00 07/28$1.10–$5.80$2.08--
$190.00May 21$4.60$7.70$6.15$5.40 09/03$5.60–$10.25$5.40--
$185.00Sep 18$0.00$2.15$1.08$1.25 07/31$0.40–$1.27$1.08--
$185.00Oct 16$0.00$1.05$0.53$0.13 08/28$0.38–$1.30$0.13--
$185.00Nov 20$0.00$3.00$1.50$2.49 08/13$0.38–$3.03$1.50--
$180.00Sep 18$0.00$2.15$1.08$0.25 08/12$0.23–$1.20$0.25--
$180.00Nov 20$0.00$2.85$1.43$1.04 08/27$0.33–$2.15$1.04--
$180.00Jan 15$0.65$3.40$2.03$2.58 08/19$0.73–$4.40$2.03--
$175.00Sep 18$0.00$2.15$1.08$3.30 07/23$0.63–$1.18$1.08--
$175.00Nov 20$0.00$2.70$1.35$2.76 07/28$0.28–$2.13$1.35--
$175.00Jan 15$0.10$3.10$1.60$9.00 07/23$0.57–$3.55$1.60--
$175.00Feb 19$1.10$2.20$1.65$12.57 07/21$0.88–$4.85$1.65--
$175.00Jan 21$7.00$12.00$9.50$9.35 08/27$8.30–$13.85$9.35--
$170.00Sep 18$0.00$2.15$1.08$3.30 07/22$0.78–$1.15$1.08--
$170.00Nov 20$0.00$2.65$1.33$1.10 08/12$1.00–$2.00$1.10--
$170.00Jan 15$0.05$3.10$1.58$7.70 07/23$0.48–$2.95$1.58--
$170.00Feb 19$0.80$2.00$1.40$2.75 08/20$0.75–$4.07$1.40--
$350.00Nov 20$88.60$92.40$90.50$112.40 08/17$78.70–$113.50$90.50--
$165.00Sep 18$0.00$2.15$1.08$2.05 07/22$0.48–$1.13$1.08--
$165.00Nov 20$0.00$2.55$1.27$1.58 07/29$0.35–$1.65$1.27--
$165.00Jan 15$0.25$2.95$1.60$2.60 08/07$0.98–$2.55$1.60--
$160.00Nov 20$0.15$2.50$1.33$0.25 09/03$0.50–$1.55$0.25--
$160.00May 21$0.85$3.90$2.38$2.60 09/02$2.08–$4.25$2.38--
$155.00Jan 15$0.00$2.65$1.33$5.20 07/08$1.13–$1.95$1.33--
$155.00May 21$0.30$3.60$1.95$2.15 09/02$1.88–$3.65$1.95--
$150.00Sep 18$0.00$2.15$1.08$1.00 07/22$0.45–$1.10$1.00--
$150.00Nov 20$0.00$2.45$1.23$2.88 07/22$0.63–$1.43$1.23--
$150.00Jan 15$0.00$2.55$1.27$4.15 07/13$0.60–$1.67$1.27--
$150.00May 21$0.15$3.40$1.78$1.80 09/02$1.35–$2.90$1.78--
$145.00Nov 20$0.00$0.95$0.48$0.85 07/28$0.48–$1.35$0.48--
$145.00Jan 15$0.00$1.60$0.80$3.60 07/08$0.80–$1.60$0.80--
$145.00May 21$0.50$2.45$1.48$1.50 09/02$1.48–$2.48$1.48--
$140.00Nov 20$0.00$2.00$1.00$1.90 07/09$0.48–$1.30$1.00--
$140.00Jan 15$0.00$1.00$0.50$0.68 08/17$0.50–$1.63$0.50--
$140.00Feb 19$0.00$1.10$0.55$3.70 07/22$0.55–$1.65$0.55--
$140.00May 21$0.00$3.10$1.55$1.25 09/02$1.40–$2.30$1.25--
$140.00Jan 21$1.50$6.50$4.00$4.90 08/20$2.80–$6.00$4.00--
$135.00Nov 20$0.00$1.40$0.70$1.55 07/09$0.70–$1.25$0.70--
$135.00May 21$0.00$3.00$1.50$1.00 09/02$0.90–$1.95$1.00--
$130.00Jan 15$0.00$2.30$1.15$0.40 09/02$0.20–$1.40$0.40--
$125.00Jan 15$0.00$2.25$1.13$1.39 08/10$0.63–$1.33$1.13--
$120.00Feb 19$0.00$2.25$1.13$1.40 07/24$0.78–$1.27$1.13--

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 790
Total Puts 137
Put/Call Ratio 0.17
Net Difference 653

Prior's Put/Call Breakdown

Total Calls 235
Total Puts 24
Put/Call Ratio 0.10
Net Difference 211

Prior 7-Day Put/Call Summary

Total Calls 1,197
Total Puts 1,619
Average Put/Call Ratio 2.11
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