Tour v527
IQV
IQVIA HLDGS INC
$256.98 -0.86%
$257.50 (+0.20%)🌙
as of 09/09 06:37 PM
(9/8 18:36) ◀
|
Wednesday, September 9, 2026 (6:37pm)
January 2026
|
▶ (9/10 18:39)
◀ 9/9 18:37 ▶

Option Volume

Detail
ℹ
Current (09/09) 427
Calls: 173 (41%)
Puts: 254 (59%)
Prior (09/08) 927
Calls: 790 (85%)
Puts: 137 (15%)
Current vs Prior -53.94%
Calls: -78.10% (Calls)
Puts: +85.40% (Puts)
Prior 7-Day Total 3,419
Calls: 1,764 (52%)
Puts: 1,655 (48%)
Prior 7-Day Average 488
Calls: 252 (52%)
Puts: 236 (48%)
Current vs Prior 7-Day Avg -12.58%
Calls: -31.35%
Puts: +7.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/09) $267.2K
Calls: $164.0K (61%)
Puts: $103.2K (39%)
Prior (09/08) $467.7K
Calls: $246.5K (53%)
Puts: $221.3K (47%)
Current vs Prior -42.88%
Calls: -33.47%
Puts: -53.36%
Prior 7-Day Total $2.59M
Calls: $1.25M (48%)
Puts: $1.34M (52%)
Prior 7-Day Average $370.6K
Calls: $179.2K (48%)
Puts: $191.4K (52%)
Current vs Prior 7-Day Avg -27.90%
Calls: -8.46%
Puts: -46.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 1.47
Prior (09/08) 0.17
Current vs Prior +746.63%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -28.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/09) 2,622
Calls: 2,344 (89%)
Puts: 278 (11%)
Prior (09/08) 4,166
Calls: 2,897 (70%)
Puts: 1,269 (30%)
Current vs Prior -37.06%
Prior 7-Day Total 20,532
Calls: 11,057 (54%)
Puts: 9,475 (46%)
Prior 7-Day Average 2,933
Calls: 1,579 (54%)
Puts: 1,353 (46%)
Current vs Prior 7-Day Avg -10.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.93% | 10.90%6.93% | 10.90%
Prior 7.27% | 11.28%7.27% | 11.28%
Current vs Prior -4.75% | -3.44%-4.75% | -3.44%
Prior 7-Day Avg 7.55% | 11.24%7.55% | 11.24%
Current vs 7-Day Avg -8.24% | -3.07%-8.24% | -3.07%
Prior 7-Day Eod 7.27% | 11.28%7.27% | 11.28%
Current vs 7-Day Eod -4.75% | -3.44%-4.75% | -3.44%
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 61% call dollar volume ($164.0K). Below-average activity with volume down 54% vs prior. Bearish P/C ratio of 1.47 indicates protective positioning. P/C ratio rising 747% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.5%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 167.307.90$7.607.9%90.3820
$260.00Oct 1611.6012.70$12.159.1%40.52--

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 0.59, highest 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 188.9012.00$10.4529.7%660.69252
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 186.508.20$7.3523.1%10.56--
$260.00Oct 1611.6012.70$12.159.1%40.52--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 294, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 169.3011.40$10.3520.3%680.488
$250.00Sep 188.9012.00$10.4529.7%660.69252
$280.00Oct 163.505.00$4.2535.3%110.25392
$270.00Sep 180.151.75$0.95168.4%50.1670
$270.00Oct 165.807.30$6.5522.9%40.3563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 163.904.80$4.3520.7%1050.2588
$230.00Oct 161.702.75$2.2347.1%100.1421
$250.00Oct 167.307.90$7.607.9%90.3820
$260.00Oct 1611.6012.70$12.159.1%40.52--
$250.00Sep 182.454.20$3.3352.6%10.31--

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 13.2%, max 19.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Sep 18Oct 1638.3%35.7%7.5%69535
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Sep 18Oct 1640.1%33.7%19.0%1020

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 3.35, avg 7.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$2.30$7.70$2.3036%3.35$272.30
$270.00$280.00Sep 18$0.40$9.60$0.4016%24.00$270.40
$250.00$260.00Sep 18$5.50$4.50$5.5069%0.82$255.50
$260.00$270.00Oct 16$3.80$6.20$3.8048%1.63$263.80
$280.00$290.00Sep 18$0.25$9.75$0.258%39.00$280.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Sep 18$4.02$5.98$4.0256%1.49$255.98
$260.00$250.00Oct 16$4.55$5.45$4.5552%1.20$255.45
$250.00$240.00Oct 16$3.25$6.75$3.2538%2.08$246.75
$240.00$230.00Oct 16$2.12$7.88$2.1225%3.72$237.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.67, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Sep 18$4.00$4.00$6.0056%0.67$264.00
$280.00$290.00Oct 16$2.00$2.00$8.0075%0.25$282.00
$290.00$300.00Oct 16$1.02$1.02$8.9884%0.11$291.02
$280.00$290.00Sep 18$0.25$0.25$9.7592%0.03$280.25
$260.00$270.00Oct 16$3.80$3.80$6.2052%0.61$263.80
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$2.12$2.12$7.8875%0.27$237.88
$250.00$240.00Oct 16$3.25$3.25$6.7562%0.48$246.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.82, cheapest $4.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Sep 18Oct 16$5.4038.3%35.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Sep 18Oct 16$4.2740.1%33.7%
$260.00Sep 18Oct 16$4.8038.3%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.79% of stock, avg 6.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Sep 18$4.95$7.35$12.30$247.70$272.304.79%
$250.00Sep 18$10.45$3.33$13.78$236.22$263.785.36%
$260.00Oct 16$10.35$12.15$22.50$237.50$282.508.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.35% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Oct 16$1.23$2.23$3.46$226.54$303.46
$290.00$230.00Oct 16$2.25$2.23$4.48$225.52$294.48
$280.00$250.00Sep 18$0.55$3.33$3.88$246.12$283.88
$270.00$250.00Sep 18$0.95$3.33$4.28$245.72$274.28
$300.00$240.00Oct 16$1.23$4.35$5.58$234.42$305.58
$290.00$240.00Oct 16$2.25$4.35$6.60$233.40$296.60
$280.00$230.00Oct 16$4.25$2.23$6.48$223.52$286.48
$280.00$240.00Oct 16$4.25$4.35$8.60$231.40$288.60
$260.00$250.00Sep 18$4.95$3.33$8.28$241.72$268.28
$270.00$230.00Oct 16$6.55$2.23$8.78$221.22$278.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.70, avg credit $3.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240280/290Oct 16$4.12$5.8850%0.70$235.88$284.12
230/240290/300Oct 16$3.14$6.8660%0.46$236.86$293.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Sep 18$1.50$8.5054%5.67
$270.00$280.00$290.00Oct 16$0.30$9.7020%32.33
$270.00$280.00$290.00Sep 18$0.15$9.8511%65.67
$280.00$290.00$300.00Oct 16$0.98$9.0216%9.20
$260.00$270.00$280.00Oct 16$1.50$8.5023%5.67
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$1.30$8.7027%6.69
$230.00$240.00$250.00Oct 16$1.13$8.8723%7.85

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 $-1.10, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Oct 16-$0.25$9.75
$260.00$270.001:2Oct 16-$2.75$7.25
$270.00$280.001:2Oct 16-$1.95$8.05
$290.00$300.001:2Oct 16-$0.21$9.79
$270.00$280.001:2Sep 18-$0.15$9.85
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$1.10$8.90
$240.00$230.001:2Oct 16-$0.11$9.89
$260.00$250.001:2Oct 16-$3.05$6.95
$260.00$250.001:2Sep 18$0.69$9.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.62%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Oct 16$9.300.481.2%3.62%4.79%688
$270.00Oct 16$5.800.355.1%2.26%7.32%463
$280.00Oct 16$3.500.259.0%1.36%10.32%11392
$290.00Oct 16$1.850.1612.8%0.72%13.57%359
$300.00Oct 16$0.800.1016.7%0.31%17.05%214
$260.00Sep 18$3.400.451.2%1.32%2.50%1527
$270.00Sep 18$0.150.165.1%0.06%5.12%570
$280.00Sep 18$0.100.089.0%0.04%9.00%1933

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 $230.00 08-20 call last traded $58.05 on 08/20 (now $57.00/$60.10) — try a limit near $58.05. Also watch the $260.00 10-16 call last traded $17.17 on 09/04 (now $9.30/$11.40) — try a limit near $10.35; the $270.00 10-16 call last traded $11.50 on 09/04 (now $5.80/$7.30) — try a limit near $6.55. Most tradeable put: the $260.00 01-15 put last traded $18.80 on 09/04 (now $22.50/$24.00) — try a limit near $22.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Sep 18$3.40$6.50$4.95$8.40 09/04$1.80–$14.00$4.95527
$260.00Oct 16$9.30$11.40$10.35$17.17 09/04$10.35–$18.95$10.358
$260.00Nov 20$16.80$19.70$18.25$24.07 09/04$10.00–$26.40$18.25--
$260.00Jan 15$23.00$25.80$24.40$17.60 08/18$15.15–$32.05$23.00--
$260.00Feb 19$26.70$30.10$28.40$35.00 09/03$19.15–$36.40$28.40--
$260.00Jan 21$51.50$55.00$53.25$58.47 09/03$42.50–$62.45$53.25--
$250.00Sep 18$8.90$12.00$10.45$19.00 09/03$4.15–$22.20$10.45252
$250.00Oct 16$14.90$16.80$15.85$18.70 08/21$15.85–$26.20$15.85--
$250.00Nov 20$22.20$24.40$23.30$31.41 09/03$13.50–$32.95$23.30--
$250.00Jan 15$28.00$30.70$29.35$32.72 09/02$19.05–$38.45$29.35--
$250.00Feb 19$31.90$35.20$33.55$40.40 08/27$22.80–$42.55$33.55--
$250.00Jan 21$56.00$60.50$58.25$47.10 08/03$46.25–$66.90$56.00--
$270.00Sep 18$0.15$1.75$0.95$6.12 09/03$0.95–$7.30$0.9570
$270.00Oct 16$5.80$7.30$6.55$11.50 09/04$6.55–$13.70$6.5563
$270.00Nov 20$12.90$15.00$13.95$18.62 09/04$7.25–$20.90$13.95--
$270.00Jan 15$18.40$21.40$19.90$24.77 09/04$12.55–$27.05$19.90--
$270.00Feb 19$21.50$25.60$23.55$17.00 08/17$15.80–$31.25$21.50--
$270.00Jan 21$47.00$50.70$48.85$57.00 09/04$38.15–$57.95$48.85--
$240.00Sep 18$17.40$19.90$18.65$28.40 09/04$7.75–$31.90$18.65--
$240.00Oct 16$21.70$23.50$22.60$26.00 08/31$22.60–$34.40$22.60--
$240.00Nov 20$28.30$30.80$29.55$24.60 08/18$18.25–$39.85$28.30--
$240.00Jan 15$33.90$36.80$35.35$40.40 08/27$23.75–$45.20$35.35--
$240.00Feb 19$37.50$40.60$39.05$40.20 09/01$27.65–$48.80$39.05--
$240.00Nov 19$57.50$62.00$59.75$55.52 08/19$49.50–$69.25$57.50--
$240.00Jan 21$61.00$65.00$63.00$60.50 08/20$50.75–$72.75$61.00--
$280.00Sep 18$0.10$1.00$0.55$2.30 09/04$0.55–$3.53$0.55933
$280.00Oct 16$3.50$5.00$4.25$7.15 09/04$4.25–$8.25$4.25392
$280.00Nov 20$9.60$12.60$11.10$13.60 09/04$5.55–$16.10$11.10--
$280.00Jan 15$14.70$17.90$16.30$16.00 08/31$9.45–$22.00$16.00--
$280.00Feb 19$18.20$21.60$19.90$11.80 08/17$12.90–$26.65$18.20--
$280.00May 21$26.70$30.20$28.45$34.00 09/04$21.85–$35.75$28.45--
$280.00Nov 19$39.50$44.00$41.75$37.20 08/19$33.85–$49.75$39.50--
$280.00Jan 21$43.00$47.50$45.25$47.00 08/20$34.85–$53.50$45.25--
$230.00Sep 18$26.20$29.80$28.00$38.09 09/04$13.55–$41.35$28.00--
$230.00Nov 20$34.80$38.30$36.55$27.20 08/19$23.60–$47.50$34.80--
$230.00Jan 15$40.30$42.70$41.50$52.00 09/03$28.70–$51.85$41.50--
$230.00Feb 19$43.60$46.90$45.25$33.70 08/17$32.35–$55.65$43.60--
$230.00Aug 20$57.00$60.10$58.55$58.05 08/20$48.50–$69.00$58.0510
$290.00Sep 18$0.10$0.50$0.30$0.45 09/01$0.30–$1.73$0.3016
$290.00Oct 16$1.85$2.65$2.25$4.25 09/04$2.25–$5.05$2.2559
$290.00Nov 20$6.90$8.30$7.60$8.00 09/01$3.53–$11.95$7.60--
$290.00Jan 15$11.50$14.80$13.15$13.00 09/01$7.65–$17.75$13.00--
$290.00Feb 19$14.60$18.10$16.35$17.20 09/01$10.50–$22.25$16.35--
$290.00Nov 19$35.50$39.90$37.70$33.80 08/19$31.10–$45.75$35.50--
$290.00Jan 21$39.50$44.00$41.75$31.30 08/06$31.70–$49.25$39.50--
$220.00Sep 18$35.90$39.40$37.65$39.95 08/31$20.50–$51.85$37.65--
$220.00Oct 16$37.90$40.60$39.25$41.30 08/26$39.25–$52.90$39.25--
$220.00Nov 20$42.20$45.30$43.75$38.32 08/19$29.85–$55.90$42.20--
$220.00Jan 15$46.70$49.80$48.25$49.18 08/21$34.45–$60.10$48.25--
$220.00Jan 21$71.50$75.30$73.40$85.00 09/03$59.75–$84.00$73.40--
$300.00Sep 18$0.10$0.75$0.43$0.57 09/01$0.23–$1.38$0.43--
$300.00Oct 16$0.80$1.65$1.23$2.65 09/04$1.23–$3.55$1.2314
$300.00Nov 20$4.90$6.10$5.50$7.60 09/04$2.85–$9.05$5.50--
$300.00Jan 15$9.20$10.60$9.90$12.00 09/03$5.60–$14.20$9.90--
$300.00Feb 19$11.70$15.00$13.35$15.51 08/27$8.50–$18.50$13.35--
$300.00May 21$19.00$22.80$20.90$17.90 08/19$16.35–$27.25$19.00--
$300.00Jan 21$36.00$40.50$38.25$30.60 08/07$28.80–$45.50$36.00--
$210.00Sep 18$46.10$49.00$47.55$35.20 07/28$29.20–$61.55$46.10--
$210.00Oct 16$47.20$50.40$48.80$49.50 08/26$48.80–$62.80$48.80--
$210.00Nov 20$50.50$53.20$51.85$56.41 08/28$36.35–$64.70$51.85--
$210.00Jan 15$54.60$56.90$55.75$58.30 08/21$40.90–$68.20$55.75--
$210.00Feb 19$57.30$60.70$59.00$54.21 08/19$44.25–$70.85$57.30--
$210.00Jan 21$77.50$81.50$79.50$51.50 07/13$65.00–$90.50$77.50--
$310.00Sep 18$0.00$1.95$0.98$0.35 08/10$0.20–$1.30$0.35--
$310.00Oct 16$0.40$2.90$1.65$1.85 09/04$1.35–$1.95$1.65--
$310.00Nov 20$3.10$4.70$3.90$4.20 08/31$2.00–$6.15$3.90--
$310.00Jan 15$7.10$8.20$7.65$8.00 09/01$4.50–$11.45$7.65--
$310.00Feb 19$9.20$11.80$10.50$13.00 08/28$7.30–$15.05$10.50--
$310.00Aug 20$23.00$26.20$24.60$26.50 08/21$19.25–$31.70$24.60--
$310.00Nov 19$29.00$33.50$31.25$28.00 08/19$25.00–$38.25$29.00--
$200.00Sep 18$55.80$59.40$57.60$44.42 08/18$38.35–$71.50$55.80--
$200.00Oct 16$56.80$60.00$58.40$60.10 08/25$58.40–$72.60$58.40--
$200.00Jan 15$62.50$65.80$64.15$57.28 08/20$47.85–$76.75$62.50--
$200.00Feb 19$64.90$68.10$66.50$36.30 07/09$50.65–$78.85$64.90--
$200.00Jan 21$83.50$86.50$85.00$73.59 08/14$70.50–$97.00$83.50--
$195.00Sep 18$60.80$64.00$62.40$67.41 08/28$43.10–$76.65$62.40--
$195.00Oct 16$61.70$65.20$63.45$64.70 08/25$63.45–$77.45$63.45--
$195.00Nov 20$63.70$67.20$65.45$67.68 09/01$48.05–$78.55$65.45--
$195.00Jan 15$67.10$70.10$68.60$27.30 07/22$51.55–$81.25$67.10--
$195.00Feb 19$69.00$72.30$70.65$72.00 08/21$54.45–$83.20$70.65--
$320.00Oct 16$0.00$2.65$1.33$1.75 08/27$0.68–$1.73$1.33--
$320.00Nov 20$1.45$3.40$2.42$1.45 08/17$1.45–$4.33$1.45--
$320.00Jan 15$5.40$6.60$6.00$7.80 08/27$3.70–$8.60$6.00--
$320.00Feb 19$6.90$10.20$8.55$9.60 08/31$5.95–$12.75$8.55--
$320.00Aug 20$20.50$23.90$22.20$23.30 08/21$17.25–$28.25$22.20--
$320.00Nov 19$26.00$30.50$28.25$29.60 08/21$22.25–$34.75$28.25--
$320.00Jan 21$29.50$32.40$30.95$32.60 08/20$23.80–$38.45$30.95--
$190.00Nov 20$68.30$71.50$69.90$63.26 07/29$52.15–$83.80$68.30--
$190.00Jan 15$71.10$74.60$72.85$29.90 07/22$55.50–$85.90$71.10--
$190.00Feb 19$73.00$76.40$74.70$62.00 08/12$57.90–$87.70$73.00--
$330.00Oct 16$0.00$2.45$1.23$0.55 09/02$0.45–$1.48$0.55--
$330.00Nov 20$0.90$2.80$1.85$1.10 08/17$0.95–$3.13$1.10--
$330.00Jan 15$4.00$5.20$4.60$1.80 07/09$2.60–$6.95$4.00--
$330.00Aug 20$17.50$21.90$19.70$22.00 08/27$14.95–$25.10$19.70--
$330.00Nov 19$23.50$27.00$25.25$27.20 08/20$20.25–$31.75$25.25--
$330.00Jan 21$26.50$31.50$29.00$30.00 08/20$21.55–$34.65$29.00--
$340.00Nov 20$0.35$3.40$1.88$2.30 09/03$0.68–$2.45$1.88--
$340.00Jan 15$2.20$5.20$3.70$4.60 09/03$2.08–$5.10$3.70--
$340.00Jan 21$24.00$28.50$26.25$27.80 08/21$20.00–$32.25$26.25--
$350.00Nov 20$0.00$3.10$1.55$1.80 07/29$0.53–$2.08$1.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Sep 18$6.50$8.20$7.35$3.75 09/04$2.68–$25.45$6.50--
$260.00Oct 16$11.60$12.70$12.15$7.90 09/04$6.85–$14.20$11.60--
$260.00Nov 20$18.50$19.80$19.15$14.90 09/04$12.80–$31.35$18.50--
$260.00Jan 15$22.50$24.00$23.25$18.80 09/04$17.35–$34.70$22.5020
$260.00Feb 19$24.70$28.40$26.55$25.90 08/31$20.20–$37.45$25.90--
$260.00Jan 21$39.50$44.50$42.00$49.70 08/17$37.20–$51.85$42.00--
$250.00Sep 18$2.45$4.20$3.33$1.40 09/04$0.98–$17.45$2.45--
$250.00Oct 16$7.30$7.90$7.60$4.99 09/04$4.35–$9.55$7.3020
$250.00Nov 20$13.60$14.80$14.20$13.90 09/01$9.75–$24.95$13.90128
$250.00Jan 15$17.80$19.10$18.45$14.30 09/03$13.50–$28.65$17.80--
$250.00Feb 19$19.80$23.60$21.70$21.30 08/25$16.45–$31.50$21.30--
$250.00May 21$26.10$28.00$27.05$22.80 09/03$22.50–$35.25$26.10--
$250.00Jan 21$34.50$39.00$36.75$35.35 08/27$32.25–$46.50$35.35--
$270.00Sep 18$13.30$15.90$14.60$8.10 09/04$6.45–$34.10$13.30--
$270.00Oct 16$17.30$19.70$18.50$14.00 09/02$10.40–$20.00$17.30--
$270.00Nov 20$23.80$25.50$24.65$23.50 09/01$17.35–$38.50$23.801
$270.00Jan 15$28.00$29.60$28.80$28.80 08/25$21.75–$42.00$28.80--
$270.00Jan 21$45.00$49.50$47.25$54.70 08/17$41.90–$58.35$47.25--
$240.00Sep 18$0.75$1.35$1.05$1.20 09/04$0.55–$10.35$1.05--
$240.00Oct 16$3.90$4.80$4.35$2.80 09/04$2.42–$6.25$3.9088
$240.00Nov 20$9.80$10.90$10.35$7.90 09/03$6.20–$18.95$9.80--
$240.00Jan 15$12.90$16.40$14.65$10.75 09/03$10.05–$23.10$12.90--
$240.00Feb 19$15.20$19.20$17.20$28.20 07/30$13.10–$26.15$17.20--
$240.00May 21$21.30$24.50$22.90$19.20 09/04$18.60–$29.95$21.30--
$240.00Nov 19$28.50$32.50$30.50$33.50 08/19$26.00–$37.50$30.50--
$240.00Jan 21$29.50$34.50$32.00$35.75 08/20$27.80–$40.25$32.00--
$280.00Nov 19$49.30$53.50$51.40$51.00 08/25$45.25–$60.50$51.00--
$280.00Jan 21$51.00$55.50$53.25$62.00 08/17$47.40–$64.30$53.25--
$230.00Sep 18$0.00$2.60$1.30$1.12 09/01$0.50–$6.60$1.12--
$230.00Oct 16$1.70$2.75$2.23$2.05 09/04$1.25–$3.83$2.0521
$230.00Nov 20$5.80$8.60$7.20$4.93 09/04$3.98–$14.30$5.80--
$230.00Jan 15$9.20$11.20$10.20$9.50 08/28$7.55–$17.85$9.50--
$290.00Sep 18$30.90$34.90$32.90$32.50 08/25$20.30–$53.60$32.50--
$290.00Jan 21$57.00$61.50$59.25$64.50 08/19$52.85–$71.75$59.25--
$220.00Sep 18$0.00$2.25$1.13$0.24 09/02$0.28–$3.10$0.24--
$220.00Oct 16$1.20$2.45$1.83$1.00 09/04$0.50–$2.65$1.20--
$220.00Nov 20$3.60$5.20$4.40$2.68 09/03$2.75–$10.50$3.60--
$220.00Jan 15$7.40$8.30$7.85$7.20 09/01$5.40–$13.85$7.40--
$220.00Feb 19$8.90$11.00$9.95$12.50 08/19$7.50–$16.65$9.95--
$220.00Jan 21$21.90$24.70$23.30$24.40 08/20$20.25–$30.25$23.30--
$300.00Sep 18$41.90$44.40$43.15$42.10 08/25$29.10–$63.50$42.10--
$300.00Jan 21$63.50$68.00$65.75$65.30 08/25$58.75–$78.60$65.30--
$210.00Sep 18$0.00$1.00$0.50$0.59 09/01$0.25–$1.68$0.50--
$210.00Oct 16$0.00$2.90$1.45$1.25 08/25$1.00–$1.85$1.25--
$210.00Nov 20$2.05$3.70$2.88$2.10 09/04$1.78–$7.20$2.10--
$210.00Jan 15$5.20$6.10$5.65$9.00 08/18$3.45–$10.70$5.65--
$210.00Feb 19$5.70$8.90$7.30$9.40 08/19$5.55–$12.75$7.30--
$310.00Sep 18$50.80$54.40$52.60$49.00 08/25$38.75–$73.65$50.80--
$310.00Oct 16$51.80$54.50$53.15$52.30 08/25$39.95–$53.35$52.30--
$200.00Sep 18$0.00$2.15$1.08$0.92 08/13$0.25–$1.40$0.92--
$200.00Nov 20$0.70$3.60$2.15$0.88 09/03$0.90–$4.90$0.88--
$200.00Jan 15$2.15$5.20$3.68$7.14 08/13$2.58–$7.60$3.68--
$200.00Feb 19$3.70$6.20$4.95$12.30 08/03$4.00–$9.95$4.95--
$195.00Sep 18$0.00$2.15$1.08$0.50 08/14$0.40–$1.43$0.50--
$320.00Sep 18$60.80$64.40$62.60$87.50 08/05$48.60–$83.60$62.60--
$320.00Oct 16$60.80$64.80$62.80$59.20 08/25$49.05–$63.35$60.80--
$320.00Nov 20$62.60$65.30$63.95$53.10 09/03$51.80–$83.75$62.60--
$190.00Sep 18$0.00$2.15$1.08$1.35 08/06$0.57–$1.30$1.08--
$190.00Jan 15$1.10$4.00$2.55$7.00 07/28$1.10–$5.80$2.55--
$190.00May 21$5.30$8.40$6.85$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–$1.23$1.08--
$185.00Oct 16$0.00$1.15$0.57$0.13 08/28$0.38–$1.30$0.13--
$185.00Nov 20$0.30$1.55$0.93$2.49 08/13$0.38–$2.88$0.93--
$180.00Sep 18$0.00$2.15$1.08$0.25 08/12$0.23–$1.20$0.25--
$180.00Nov 20$0.00$2.90$1.45$1.04 08/27$0.33–$2.15$1.04--
$180.00Jan 15$0.70$2.45$1.58$2.58 08/19$0.73–$4.20$1.58--
$175.00Sep 18$0.00$2.15$1.08$3.30 07/23$0.63–$1.18$1.08--
$175.00Nov 20$0.00$2.75$1.38$2.76 07/28$0.28–$2.13$1.38--
$175.00Jan 15$0.05$3.30$1.67$9.00 07/23$0.57–$3.55$1.67--
$175.00Feb 19$0.50$3.60$2.05$12.57 07/21$0.88–$4.75$2.05--
$175.00Jan 21$7.50$10.80$9.15$9.35 08/27$8.30–$13.85$9.15--
$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$0.20$3.40$1.80$2.75 08/20$0.75–$4.05$1.80--
$165.00Sep 18$0.00$2.15$1.08$2.05 07/22$0.48–$1.13$1.08--
$165.00Nov 20$0.00$1.65$0.83$1.58 07/29$0.35–$1.65$0.83--
$165.00Jan 15$0.00$3.00$1.50$2.60 08/07$0.98–$2.53$1.50--
$350.00Nov 20$90.80$94.60$92.70$112.40 08/17$78.70–$113.50$92.70--
$160.00Nov 20$0.20$2.55$1.38$0.25 09/03$0.50–$1.50$0.25--
$160.00May 21$0.95$3.90$2.42$2.60 09/02$2.08–$4.25$2.42--
$155.00Jan 15$0.05$1.25$0.65$5.20 07/08$0.65–$1.95$0.65--
$155.00May 21$0.60$3.60$2.10$2.15 09/02$1.88–$3.65$2.10--
$150.00Sep 18$0.00$2.15$1.08$1.00 07/22$0.45–$1.08$1.00--
$150.00Nov 20$0.00$1.00$0.50$2.88 07/22$0.50–$1.38$0.50--
$150.00Jan 15$0.00$2.60$1.30$4.15 07/13$0.60–$1.65$1.30--
$150.00May 21$0.25$3.50$1.88$1.80 09/02$1.35–$2.90$1.80--
$145.00Nov 20$0.00$2.45$1.23$0.85 07/28$0.48–$1.33$0.85--
$145.00Jan 15$0.00$2.50$1.25$3.60 07/08$0.80–$1.60$1.25--
$145.00May 21$0.00$3.30$1.65$1.50 09/02$1.48–$2.48$1.50--
$140.00Nov 20$0.00$2.40$1.20$1.90 07/09$0.48–$1.25$1.20--
$140.00Jan 15$0.00$2.45$1.23$0.68 08/17$0.50–$1.58$0.68--
$140.00Feb 19$0.00$2.55$1.27$3.70 07/22$0.55–$1.65$1.27--
$140.00May 21$0.00$3.20$1.60$1.25 09/02$1.40–$2.30$1.25--
$140.00Jan 21$2.00$6.50$4.25$4.90 08/20$2.80–$6.00$4.25--
$135.00Nov 20$0.00$2.15$1.08$1.55 07/09$0.70–$1.23$1.08--
$135.00May 21$0.00$3.00$1.50$1.00 09/02$0.90–$1.95$1.00--
$130.00Jan 15$0.00$2.35$1.18$0.40 09/02$0.20–$1.40$0.40--
$125.00Jan 15$0.00$2.30$1.15$1.39 08/10$0.98–$1.33$1.15--
$120.00Feb 19$0.00$2.30$1.15$1.40 07/24$0.78–$1.27$1.15--

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 173
Total Puts 254
Put/Call Ratio 1.47
Net Difference -81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,764
Total Puts 1,655
Average Put/Call Ratio 2.07
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