Tour v527
IQV
IQVIA HLDGS INC
$257.30 +0.12%
$258.30 (+0.39%)🌙
as of 09/10 06:39 PM
(9/9 18:37) ◀
|
Thursday, September 10, 2026 (6:39pm)
January 2026
|
▶ (9/11 18:36)
◀ 9/10 18:39 ▶

Option Volume

Detail
ℹ
Current (09/10) 276
Calls: 170 (62%)
Puts: 106 (38%)
Prior (09/09) 427
Calls: 173 (41%)
Puts: 254 (59%)
Current vs Prior -35.36%
Calls: -1.73% (Calls)
Puts: -58.27% (Puts)
Prior 7-Day Total 3,321
Calls: 1,734 (52%)
Puts: 1,587 (48%)
Prior 7-Day Average 474
Calls: 247 (52%)
Puts: 226 (48%)
Current vs Prior 7-Day Avg -41.82%
Calls: -31.37%
Puts: -53.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10) $671.1K
Calls: $622.2K (93%)
Puts: $49.0K (7%)
Prior (09/09) $267.2K
Calls: $164.0K (61%)
Puts: $103.2K (39%)
Current vs Prior +151.18%
Calls: +279.40%
Puts: -52.56%
Prior 7-Day Total $2.29M
Calls: $1.15M (50%)
Puts: $1.14M (50%)
Prior 7-Day Average $326.8K
Calls: $163.6K (50%)
Puts: $163.2K (50%)
Current vs Prior 7-Day Avg +105.33%
Calls: +280.30%
Puts: -70.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 0.62
Prior (09/09) 1.47
Current vs Prior -57.53%
Prior 7-Day Average 2.05
Current vs Prior 7-Day Avg -69.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/10) 2,545
Calls: 1,960 (77%)
Puts: 585 (23%)
Prior (09/09) 2,622
Calls: 2,344 (89%)
Puts: 278 (11%)
Current vs Prior -2.94%
Prior 7-Day Total 20,871
Calls: 11,701 (56%)
Puts: 9,170 (44%)
Prior 7-Day Average 2,981
Calls: 1,671 (56%)
Puts: 1,310 (44%)
Current vs Prior 7-Day Avg -14.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.55% | 10.96%6.55% | 10.96%
Prior 6.93% | 10.90%6.93% | 10.90%
Current vs Prior -5.45% | +0.59%-5.45% | +0.59%
Prior 7-Day Avg 7.38% | 11.14%7.38% | 11.14%
Current vs 7-Day Avg -11.21% | -1.65%-11.21% | -1.64%
Prior 7-Day Eod 6.93% | 10.90%6.93% | 10.90%
Current vs 7-Day Eod -5.45% | +0.59%-5.45% | +0.59%
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

Strong bullish conviction with 93% of dollar volume in calls ($622.2K) vs puts ($49.0K). Massive premium surge with dollar volume up 151% vs prior. Dollar volume significantly above 7-day average (105% higher). Bullish P/C ratio of 0.62.

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 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. 4 found (avg delta 0.69, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1816.7019.50$18.1015.5%40.90--
$250.00Sep 188.6012.00$10.3033.0%70.73226
$250.00Oct 1614.6017.40$16.0017.5%60.634
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1611.4013.00$12.2013.1%30.51--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 126, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1610.2011.40$10.8011.1%200.4976
$270.00Sep 180.552.05$1.30115.4%90.1872
$250.00Sep 188.6012.00$10.3033.0%70.73226
$280.00Oct 162.905.80$4.3566.7%70.26394
$250.00Oct 1614.6017.40$16.0017.5%60.634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 162.052.80$2.4231.0%180.1526
$240.00Oct 164.004.80$4.4018.2%140.24141
$250.00Oct 166.509.40$7.9536.5%90.3727
$220.00Oct 160.901.50$1.2050.0%80.0825
$260.00Oct 1611.4013.00$12.2013.1%30.51--

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. 13 found (best R:R 0.92, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$5.20$4.80$5.2063%0.92$255.20
$270.00$280.00Oct 16$2.40$7.60$2.4036%3.17$272.40
$290.00$300.00Sep 18$0.30$9.70$0.308%32.33$290.30
$260.00$270.00Oct 16$4.05$5.95$4.0549%1.47$264.05
$280.00$290.00Oct 16$1.77$8.23$1.7726%4.65$281.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$4.25$5.75$4.2551%1.35$255.75
$250.00$240.00Sep 18$1.50$8.50$1.5027%5.67$248.50
$240.00$230.00Oct 16$1.98$8.02$1.9824%4.05$238.02
$230.00$220.00Oct 16$1.22$8.78$1.2215%7.20$228.78
$250.00$240.00Oct 16$3.55$6.45$3.5537%1.82$246.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.55, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Sep 18$2.85$2.85$7.1557%0.40$262.85
$270.00$280.00Sep 18$0.92$0.92$9.0882%0.10$270.92
$280.00$290.00Oct 16$1.77$1.77$8.2374%0.22$281.77
$260.00$270.00Oct 16$4.05$4.05$5.9551%0.68$264.05
$290.00$300.00Sep 18$0.30$0.30$9.7092%0.03$290.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$3.55$3.55$6.4563%0.55$246.45
$230.00$220.00Oct 16$1.22$1.22$8.7885%0.14$228.78
$240.00$230.00Oct 16$1.98$1.98$8.0276%0.25$238.02
$250.00$240.00Sep 18$1.50$1.50$8.5073%0.18$248.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.65, cheapest $6.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Sep 18Oct 16$6.6535.3%36.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.88% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Sep 18$10.30$2.25$12.55$237.45$262.554.88%
$240.00Sep 18$18.10$0.75$18.85$221.15$258.857.33%
$260.00Oct 16$10.80$12.20$23.00$237.00$283.008.94%
$250.00Oct 16$16.00$7.95$23.95$226.05$273.959.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.44% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Sep 18$0.38$0.75$1.13$238.87$281.13
$290.00$240.00Sep 18$0.78$0.75$1.53$238.47$291.53
$270.00$240.00Sep 18$1.30$0.75$2.05$237.95$272.05
$280.00$250.00Sep 18$0.38$2.25$2.63$247.37$282.63
$290.00$250.00Sep 18$0.78$2.25$3.03$246.97$293.03
$270.00$250.00Sep 18$1.30$2.25$3.55$246.45$273.55
$290.00$220.00Oct 16$2.58$1.20$3.78$216.22$293.78
$290.00$230.00Oct 16$2.58$2.42$5.00$225.00$295.00
$280.00$220.00Oct 16$4.35$1.20$5.55$214.45$285.55
$260.00$240.00Sep 18$4.15$0.75$4.90$235.10$264.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.43, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230280/290Oct 16$2.99$7.0159%0.43$227.01$282.99
230/240280/290Oct 16$3.75$6.2550%0.60$236.25$283.75
240/250290/300Sep 18$1.80$8.2064%0.22$248.20$291.80
240/250270/280Sep 18$2.42$7.5854%0.32$247.58$272.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 5.06, cheapest $0.63)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Sep 18$1.65$8.3546%5.06
$270.00$280.00$290.00Oct 16$0.63$9.3719%14.87
$250.00$260.00$270.00Oct 16$1.15$8.8527%7.70
$250.00$260.00$270.00Sep 18$3.30$6.7054%2.03
$260.00$270.00$280.00Sep 18$1.93$8.0737%4.18
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.70$9.3026%13.29
$220.00$230.00$240.00Oct 16$0.76$9.2416%12.16
$230.00$240.00$250.00Oct 16$1.57$8.4322%5.37

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.50, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Sep 18-$2.50$7.50
$260.00$270.001:2Oct 16-$2.70$7.30
$280.00$290.001:2Oct 16-$0.81$9.19
$270.00$280.001:2Oct 16-$1.95$8.05
$290.00$300.001:2Sep 18-$0.18$9.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$0.85$9.15
$240.00$230.001:2Oct 16-$0.44$9.56
$260.00$250.001:2Oct 16-$3.70$6.30
$230.00$220.001:2Oct 16$0.02$9.98
$250.00$240.001:2Sep 18$0.75$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.96%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Oct 16$10.200.491.1%3.96%5.01%2076
$270.00Oct 16$6.100.364.9%2.37%7.31%565
$280.00Oct 16$2.900.268.8%1.13%9.95%7394
$290.00Oct 16$1.550.1712.7%0.60%13.31%360
$260.00Sep 18$2.600.431.1%1.01%2.06%5527
$270.00Sep 18$0.550.184.9%0.21%5.15%972
$290.00Sep 18$0.100.0812.7%0.04%12.75%1--
$280.00Sep 18$0.100.068.8%0.04%8.86%2--

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, 199 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 $260.00 10-16 call last traded $17.17 on 09/04 (now $10.20/$11.40) — try a limit near $10.80. Also watch the $250.00 10-16 call last traded $18.70 on 08/21 (now $14.60/$17.40) — try a limit near $16.00; the $330.00 08-20 call last traded $22.00 on 08/27 (now $17.50/$21.00) — try a limit near $19.25. Most tradeable put: the $240.00 01-21 put last traded $35.75 on 08/20 (now $30.70/$32.10) — try a limit near $31.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Sep 18$2.60$5.70$4.15$8.40 09/04$1.80–$14.00$4.15527
$260.00Oct 16$10.20$11.40$10.80$17.17 09/04$10.35–$18.95$10.8076
$260.00Nov 20$17.30$19.80$18.55$24.07 09/04$10.00–$26.40$18.55--
$260.00Jan 15$23.80$25.60$24.70$17.60 08/18$15.15–$32.05$23.80--
$260.00Feb 19$26.80$30.00$28.40$35.00 09/03$19.15–$36.40$28.40--
$260.00Jan 21$52.00$55.50$53.75$58.47 09/03$42.50–$62.45$53.75--
$250.00Sep 18$8.60$12.00$10.30$19.00 09/03$4.15–$22.20$10.30226
$250.00Oct 16$14.60$17.40$16.00$18.70 08/21$15.85–$26.20$16.004
$250.00Nov 20$23.10$24.70$23.90$31.41 09/03$13.50–$32.95$23.90--
$250.00Jan 15$28.50$30.50$29.50$32.72 09/02$19.05–$38.45$29.50--
$250.00Feb 19$32.00$35.30$33.65$40.40 08/27$22.80–$42.55$33.65--
$250.00Jan 21$56.50$59.80$58.15$47.10 08/03$46.25–$66.90$56.50--
$270.00Sep 18$0.55$2.05$1.30$6.12 09/03$0.95–$7.30$1.3072
$270.00Oct 16$6.10$7.40$6.75$11.50 09/04$6.55–$13.70$6.7565
$270.00Nov 20$13.40$15.00$14.20$18.62 09/04$7.25–$20.90$14.20--
$270.00Jan 15$18.70$21.20$19.95$24.77 09/04$12.55–$27.05$19.95--
$270.00Feb 19$22.70$25.50$24.10$17.00 08/17$15.80–$31.25$22.70--
$270.00Jan 21$47.50$51.50$49.50$57.00 09/04$38.15–$57.95$49.50--
$240.00Sep 18$16.70$19.50$18.10$28.40 09/04$7.75–$31.90$18.10--
$240.00Oct 16$21.60$24.30$22.95$26.00 08/31$22.60–$34.40$22.95--
$240.00Nov 20$28.30$31.00$29.65$24.60 08/18$18.25–$39.85$28.30--
$240.00Jan 15$34.00$36.70$35.35$40.40 08/27$23.75–$45.20$35.35--
$240.00Feb 19$37.60$40.90$39.25$40.20 09/01$27.65–$48.80$39.25--
$240.00Nov 19$57.50$62.00$59.75$55.52 08/19$49.50–$69.25$57.50--
$240.00Jan 21$61.50$64.60$63.05$60.50 08/20$50.75–$72.75$61.50--
$280.00Sep 18$0.10$0.65$0.38$2.30 09/04$0.38–$3.53$0.38--
$280.00Oct 16$2.90$5.80$4.35$7.15 09/04$4.25–$8.25$4.35394
$280.00Nov 20$9.90$11.00$10.45$13.60 09/04$5.55–$16.10$10.45--
$280.00Jan 15$14.20$16.30$15.25$16.00 08/31$9.45–$22.00$15.25--
$280.00Feb 19$17.50$21.00$19.25$11.80 08/17$12.90–$26.65$17.50--
$280.00May 21$26.00$29.80$27.90$34.00 09/04$21.85–$35.75$27.90--
$280.00Nov 19$39.50$44.00$41.75$37.20 08/19$33.85–$49.75$39.50--
$280.00Jan 21$43.50$46.50$45.00$47.00 08/20$34.85–$53.50$45.00--
$230.00Sep 18$26.20$29.20$27.70$38.09 09/04$13.55–$41.35$27.70--
$230.00Nov 20$35.20$37.90$36.55$27.20 08/19$23.60–$47.50$35.20--
$230.00Jan 15$40.20$43.50$41.85$52.00 09/03$28.70–$51.85$41.85--
$230.00Feb 19$43.70$47.10$45.40$33.70 08/17$32.35–$55.65$43.70--
$230.00Aug 20$57.50$60.70$59.10$58.05 08/20$48.50–$69.00$58.05--
$290.00Sep 18$0.10$1.45$0.78$0.45 09/01$0.30–$1.73$0.45--
$290.00Oct 16$1.55$3.60$2.58$4.25 09/04$2.25–$5.05$2.5860
$290.00Nov 20$7.20$8.10$7.65$8.00 09/01$3.53–$11.95$7.65--
$290.00Jan 15$11.70$13.20$12.45$13.00 09/01$7.65–$17.75$12.45--
$290.00Feb 19$14.50$17.10$15.80$17.20 09/01$10.50–$22.25$15.80--
$290.00Nov 19$36.00$39.70$37.85$33.80 08/19$31.10–$45.75$36.00--
$290.00Jan 21$40.00$43.20$41.60$31.30 08/06$31.70–$49.25$40.00--
$220.00Sep 18$36.00$39.70$37.85$39.95 08/31$20.50–$51.85$37.85--
$220.00Oct 16$37.90$41.00$39.45$41.30 08/26$39.25–$52.90$39.45--
$220.00Nov 20$42.70$45.20$43.95$38.32 08/19$29.85–$55.90$42.70--
$220.00Jan 15$47.30$50.50$48.90$49.18 08/21$34.45–$60.10$48.90--
$220.00Jan 21$71.50$75.80$73.65$85.00 09/03$59.75–$84.00$73.65--
$300.00Sep 18$0.10$0.85$0.48$0.57 09/01$0.23–$1.38$0.48436
$300.00Oct 16$0.65$1.30$0.98$2.65 09/04$0.98–$3.55$0.98--
$300.00Nov 20$5.10$6.80$5.95$7.60 09/04$2.85–$9.05$5.95--
$300.00Jan 15$8.20$10.40$9.30$12.00 09/03$5.60–$14.20$9.30--
$300.00Feb 19$11.00$14.30$12.65$15.51 08/27$8.50–$18.50$12.65--
$300.00May 21$19.20$22.70$20.95$17.90 08/19$16.35–$27.25$19.20--
$300.00Jan 21$37.00$39.50$38.25$30.60 08/07$28.80–$45.50$37.00--
$210.00Sep 18$46.00$49.50$47.75$35.20 07/28$29.20–$61.55$46.00--
$210.00Oct 16$47.80$50.30$49.05$49.50 08/26$48.80–$62.80$49.05--
$210.00Nov 20$50.80$53.60$52.20$56.41 08/28$36.35–$64.70$52.20--
$210.00Jan 15$55.00$57.50$56.25$58.30 08/21$40.90–$68.20$56.25--
$210.00Feb 19$57.70$60.80$59.25$54.21 08/19$44.25–$70.85$57.70--
$210.00Jan 21$77.50$81.50$79.50$51.50 07/13$65.00–$90.50$77.50--
$310.00Sep 18$0.00$1.40$0.70$0.35 08/10$0.20–$1.27$0.35--
$310.00Oct 16$0.00$1.05$0.53$1.85 09/04$0.53–$1.95$0.53--
$310.00Nov 20$2.35$4.30$3.33$4.20 08/31$2.00–$6.15$3.33--
$310.00Jan 15$5.80$8.40$7.10$8.00 09/01$4.50–$11.45$7.10--
$310.00Feb 19$8.80$11.80$10.30$13.00 08/28$7.30–$15.05$10.30--
$310.00Aug 20$23.00$26.90$24.95$26.50 08/21$19.25–$31.70$24.95--
$310.00Nov 19$29.00$32.30$30.65$28.00 08/19$25.00–$38.25$29.00--
$200.00Sep 18$56.20$59.50$57.85$44.42 08/18$38.35–$71.50$56.20--
$200.00Oct 16$56.90$60.40$58.65$60.10 08/25$58.40–$72.60$58.65--
$200.00Jan 15$63.10$65.90$64.50$57.28 08/20$47.85–$76.75$63.10--
$200.00Feb 19$65.40$68.60$67.00$36.30 07/09$50.65–$78.85$65.40--
$200.00Jan 21$84.00$88.00$86.00$73.59 08/14$70.50–$97.00$84.00--
$200.00Nov 20$59.60$62.30$60.95--$60.95–$60.95—$59.6099
$195.00Sep 18$61.00$64.20$62.60$67.41 08/28$43.10–$76.65$62.60--
$195.00Oct 16$61.40$65.30$63.35$64.70 08/25$63.35–$77.45$63.35--
$195.00Nov 20$64.00$66.90$65.45$67.68 09/01$48.05–$78.55$65.45--
$195.00Jan 15$67.20$69.90$68.55$27.30 07/22$51.55–$81.25$67.20--
$195.00Feb 19$69.40$72.60$71.00$72.00 08/21$54.45–$83.20$71.00--
$320.00Oct 16$0.00$2.45$1.23$1.75 08/27$0.68–$1.73$1.23--
$320.00Nov 20$1.70$3.20$2.45$1.45 08/17$1.45–$4.33$1.70--
$320.00Jan 15$4.10$6.20$5.15$7.80 08/27$3.70–$8.60$5.15--
$320.00Feb 19$6.50$9.70$8.10$9.60 08/31$5.95–$12.75$8.10--
$320.00Aug 20$20.50$23.10$21.80$23.30 08/21$17.25–$28.25$21.80--
$320.00Nov 19$26.00$31.00$28.50$29.60 08/21$22.25–$34.75$28.50--
$320.00Jan 21$30.10$34.50$32.30$32.60 08/20$23.80–$38.45$32.30--
$190.00Nov 20$68.60$72.10$70.35$63.26 07/29$52.15–$83.80$68.60--
$190.00Jan 15$71.70$74.40$73.05$29.90 07/22$55.50–$85.90$71.70--
$190.00Feb 19$73.60$76.20$74.90$62.00 08/12$57.90–$87.70$73.60--
$330.00Oct 16$0.00$2.35$1.18$0.55 09/02$0.45–$1.48$0.55--
$330.00Nov 20$0.95$3.60$2.28$1.10 08/17$0.95–$3.13$1.10--
$330.00Jan 15$2.70$4.70$3.70$1.80 07/09$2.60–$6.95$2.70--
$330.00Aug 20$17.50$21.00$19.25$22.00 08/27$14.95–$25.10$19.251
$330.00Nov 19$23.50$27.80$25.65$27.20 08/20$20.25–$31.75$25.65--
$330.00Jan 21$27.00$29.90$28.45$30.00 08/20$21.55–$34.65$28.45--
$340.00Nov 20$0.15$3.30$1.73$2.30 09/03$0.68–$2.45$1.73--
$340.00Jan 15$1.55$3.80$2.68$4.60 09/03$2.08–$5.10$2.68--
$340.00Jan 21$24.50$28.30$26.40$27.80 08/21$20.00–$32.25$26.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Sep 18$5.50$7.60$6.55$3.75 09/04$2.68–$25.45$5.50--
$260.00Oct 16$11.40$13.00$12.20$7.90 09/04$6.85–$14.20$11.40--
$260.00Nov 20$18.20$20.20$19.20$14.90 09/04$12.80–$31.35$18.20--
$260.00Jan 15$22.00$24.90$23.45$18.80 09/04$17.35–$34.70$22.0020
$260.00Feb 19$24.20$27.90$26.05$25.90 08/31$20.20–$37.45$25.90--
$260.00Jan 21$39.60$43.60$41.60$49.70 08/17$37.20–$51.85$41.60--
$250.00Sep 18$1.55$2.95$2.25$1.40 09/04$0.98–$17.45$1.55--
$250.00Oct 16$6.50$9.40$7.95$4.99 09/04$4.35–$9.55$6.5027
$250.00Nov 20$13.60$14.50$14.05$13.90 09/01$9.75–$24.95$13.90113
$250.00Jan 15$16.70$20.10$18.40$14.30 09/03$13.50–$28.65$16.70--
$250.00Feb 19$19.40$23.10$21.25$21.30 08/25$16.45–$31.50$21.25--
$250.00May 21$24.80$28.10$26.45$22.80 09/03$22.50–$35.25$24.80--
$250.00Jan 21$34.20$37.10$35.65$35.35 08/27$32.25–$46.50$35.35--
$270.00Sep 18$11.80$15.30$13.55$8.10 09/04$6.45–$34.10$11.80--
$270.00Oct 16$16.70$18.50$17.60$14.00 09/02$10.40–$20.00$16.70--
$270.00Nov 20$22.80$25.50$24.15$23.50 09/01$17.35–$38.50$23.502
$270.00Jan 15$27.60$29.20$28.40$28.80 08/25$21.75–$42.00$28.40--
$270.00Jan 21$45.20$48.80$47.00$54.70 08/17$41.90–$58.35$47.00--
$240.00Sep 18$0.35$1.15$0.75$1.20 09/04$0.55–$10.35$0.75167
$240.00Oct 16$4.00$4.80$4.40$2.80 09/04$2.42–$6.25$4.00141
$240.00Nov 20$9.30$10.60$9.95$7.90 09/03$6.20–$18.95$9.30--
$240.00Jan 15$12.50$15.40$13.95$10.75 09/03$10.05–$23.10$12.50--
$240.00Feb 19$15.10$18.40$16.75$28.20 07/30$13.10–$26.15$16.75--
$240.00May 21$20.40$24.20$22.30$19.20 09/04$18.60–$29.95$20.40--
$240.00Nov 19$27.70$32.50$30.10$33.50 08/19$26.00–$37.50$30.10--
$240.00Jan 21$30.70$32.10$31.40$35.75 08/20$27.80–$40.25$31.402
$280.00Nov 19$48.50$53.10$50.80$51.00 08/25$45.25–$60.50$50.80--
$280.00Jan 21$50.50$55.00$52.75$62.00 08/17$47.40–$64.30$52.75--
$230.00Sep 18$0.00$1.15$0.57$1.12 09/01$0.50–$6.60$0.57--
$230.00Oct 16$2.05$2.80$2.42$2.05 09/04$1.25–$3.83$2.0526
$230.00Nov 20$6.30$7.60$6.95$4.93 09/04$3.98–$14.30$6.30--
$230.00Jan 15$9.50$11.90$10.70$9.50 08/28$7.55–$17.85$9.50--
$290.00Sep 18$30.80$33.90$32.35$32.50 08/25$20.30–$53.60$32.35--
$290.00Jan 21$57.10$59.60$58.35$64.50 08/19$52.85–$71.75$58.35--
$220.00Sep 18$0.00$1.15$0.57$0.24 09/02$0.28–$2.95$0.24--
$220.00Oct 16$0.90$1.50$1.20$1.00 09/04$0.50–$2.65$1.0025
$220.00Nov 20$3.90$5.00$4.45$2.68 09/03$2.75–$10.50$3.90--
$220.00Jan 15$5.90$8.30$7.10$7.20 09/01$5.40–$13.85$7.10--
$220.00Feb 19$8.50$11.60$10.05$12.50 08/19$7.50–$16.65$10.05--
$220.00Jan 21$20.70$25.50$23.10$24.40 08/20$20.25–$30.25$23.10--
$300.00Sep 18$41.60$44.20$42.90$42.10 08/25$29.10–$63.50$42.10--
$300.00Jan 21$63.00$67.50$65.25$65.30 08/25$58.75–$78.60$65.25--
$210.00Sep 18$0.00$1.00$0.50$0.59 09/01$0.25–$1.68$0.50--
$210.00Oct 16$0.10$2.70$1.40$1.25 08/25$1.00–$1.85$1.25--
$210.00Nov 20$2.10$3.50$2.80$2.10 09/04$1.78–$7.20$2.10--
$210.00Jan 15$3.70$6.00$4.85$9.00 08/18$3.45–$10.70$4.85--
$210.00Feb 19$6.10$8.90$7.50$9.40 08/19$5.55–$12.75$7.50--
$310.00Sep 18$51.10$54.20$52.65$49.00 08/25$38.75–$73.65$51.10--
$310.00Oct 16$50.70$54.40$52.55$52.30 08/25$39.95–$53.35$52.30--
$200.00Sep 18$0.00$1.35$0.68$0.92 08/13$0.25–$1.40$0.68--
$200.00Nov 20$1.20$2.60$1.90$0.88 09/03$0.90–$4.90$1.20--
$200.00Jan 15$2.70$4.10$3.40$7.14 08/13$2.58–$7.60$3.4062
$200.00Feb 19$3.50$6.50$5.00$12.30 08/03$4.00–$9.95$5.00--
$195.00Sep 18$0.00$2.15$1.08$0.50 08/14$0.40–$1.43$0.50--
$320.00Sep 18$60.70$64.30$62.50$87.50 08/05$48.60–$83.60$62.50--
$320.00Oct 16$60.70$64.30$62.50$59.20 08/25$49.05–$63.35$60.70--
$320.00Nov 20$61.60$65.20$63.40$53.10 09/03$51.80–$83.75$61.60--
$190.00Sep 18$0.00$1.95$0.98$1.35 08/06$0.57–$1.20$0.98--
$190.00Jan 15$1.40$2.95$2.17$7.00 07/28$1.10–$5.50$2.17--
$190.00May 21$5.20$8.30$6.75$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$2.30$1.15$0.13 08/28$0.38–$1.30$0.13--
$185.00Nov 20$0.00$3.10$1.55$2.49 08/13$0.38–$2.88$1.55--
$180.00Sep 18$0.00$2.15$1.08$0.25 08/12$0.23–$1.15$0.25--
$180.00Nov 20$0.00$2.95$1.48$1.04 08/27$0.33–$2.15$1.04--
$180.00Jan 15$0.20$2.35$1.28$2.58 08/19$0.73–$3.85$1.28--
$175.00Sep 18$0.00$2.15$1.08$3.30 07/23$0.63–$1.18$1.08--
$175.00Nov 20$0.00$2.80$1.40$2.76 07/28$0.28–$2.13$1.40--
$175.00Jan 15$0.05$1.70$0.88$9.00 07/23$0.57–$3.30$0.88--
$175.00Feb 19$1.55$2.45$2.00$12.57 07/21$0.88–$4.43$2.00--
$175.00Jan 21$8.10$10.60$9.35$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$2.70$1.35$1.10 08/12$1.00–$2.00$1.10--
$170.00Jan 15$0.10$1.50$0.80$7.70 07/23$0.48–$2.93$0.80--
$170.00Feb 19$1.15$2.05$1.60$2.75 08/20$0.75–$3.75$1.60--
$165.00Sep 18$0.00$2.15$1.08$2.05 07/22$1.00–$1.13$1.08--
$165.00Nov 20$0.00$2.60$1.30$1.58 07/29$0.35–$1.65$1.30--
$165.00Jan 15$0.00$1.30$0.65$2.60 08/07$0.65–$2.42$0.65--
$350.00Nov 20$90.70$94.50$92.60$112.40 08/17$78.70–$113.50$92.60--
$160.00Nov 20$0.15$2.55$1.35$0.25 09/03$0.50–$1.48$0.25--
$160.00May 21$1.10$3.90$2.50$2.60 09/02$2.08–$4.25$2.50--
$155.00Jan 15$0.00$0.90$0.45$5.20 07/08$0.45–$1.95$0.45--
$155.00May 21$0.70$3.70$2.20$2.15 09/02$1.88–$3.65$2.15--
$150.00Sep 18$0.00$2.15$1.08$1.00 07/22$0.45–$1.08$1.00--
$150.00Nov 20$0.00$1.25$0.63$2.88 07/22$0.50–$1.38$0.63--
$150.00Jan 15$0.00$0.95$0.48$4.15 07/13$0.48–$1.65$0.48--
$150.00May 21$0.20$3.40$1.80$1.80 09/02$1.35–$2.90$1.80--
$145.00Nov 20$0.00$1.20$0.60$0.85 07/28$0.48–$1.33$0.60--
$145.00Jan 15$0.00$2.55$1.27$3.60 07/08$0.80–$1.55$1.27--
$145.00May 21$0.65$3.30$1.98$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–$1.50$0.68--
$140.00Feb 19$0.00$1.00$0.50$3.70 07/22$0.50–$1.65$0.50--
$140.00May 21$0.00$3.10$1.55$1.25 09/02$1.40–$2.30$1.25--
$140.00Jan 21$1.50$5.00$3.25$4.90 08/20$2.80–$6.00$3.25--
$135.00Nov 20$0.00$2.40$1.20$1.55 07/09$0.70–$1.23$1.20--
$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 170
Total Puts 106
Put/Call Ratio 0.62
Net Difference 64

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,734
Total Puts 1,587
Average Put/Call Ratio 2.05
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