Tour v527
IQV
IQVIA HLDGS INC
$265.67 +1.49%
(9/11 18:36) ◀
|
Monday, September 14, 2026 (6:43pm)
January 2026
|
▶ (9/15 18:43)
◀ 9/14 18:43 ▶

Option Volume

Detail
ℹ
Current (09/14) 760
Calls: 477 (63%)
Puts: 283 (37%)
Prior (09/11) 349
Calls: 326 (93%)
Puts: 23 (7%)
Current vs Prior +117.77%
Calls: +46.32% (Calls)
Puts: +1130.43% (Puts)
Prior 7-Day Total 2,849
Calls: 1,834 (64%)
Puts: 1,015 (36%)
Prior 7-Day Average 407
Calls: 262 (64%)
Puts: 145 (36%)
Current vs Prior 7-Day Avg +86.73%
Calls: +82.06%
Puts: +95.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $765.7K
Calls: $459.8K (60%)
Puts: $305.9K (40%)
Prior (09/11) $242.3K
Calls: $232.3K (96%)
Puts: $10.0K (4%)
Current vs Prior +215.98%
Calls: +97.90%
Puts: +2964.81%
Prior 7-Day Total $2.50M
Calls: $1.79M (72%)
Puts: $711.0K (28%)
Prior 7-Day Average $357.0K
Calls: $255.4K (72%)
Puts: $101.6K (28%)
Current vs Prior 7-Day Avg +114.50%
Calls: +80.03%
Puts: +201.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.59
Prior (09/11) 0.07
Current vs Prior +740.93%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -54.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14) 2,828
Calls: 1,361 (48%)
Puts: 1,467 (52%)
Prior (09/11) 2,608
Calls: 1,327 (51%)
Puts: 1,281 (49%)
Current vs Prior +8.44%
Prior 7-Day Total 20,890
Calls: 12,624 (60%)
Puts: 8,266 (40%)
Prior 7-Day Average 2,984
Calls: 1,803 (60%)
Puts: 1,180 (40%)
Current vs Prior 7-Day Avg -5.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.61% | 10.33%5.61% | 10.33%
Prior 6.38% | 10.49%6.38% | 10.49%
Current vs Prior -12.09% | -1.47%-12.09% | -1.47%
Prior 7-Day Avg 6.99% | 10.99%6.99% | 10.99%
Current vs 7-Day Avg -19.72% | -5.96%-19.72% | -5.96%
Prior 7-Day Eod 6.38% | 10.49%6.38% | 10.49%
Current vs 7-Day Eod -12.09% | -1.47%-12.09% | -1.47%
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 60% call dollar volume ($459.8K). Massive premium surge with dollar volume up 216% vs prior. Dollar volume significantly above 7-day average (114% higher). Unusually high activity with volume up 118% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 0.70, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1814.7017.90$16.3019.6%10.86--
$260.00Sep 186.709.20$7.9531.4%2530.69616
$260.00Oct 1612.9015.80$14.3520.2%10.60--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 185.908.00$6.9530.2%370.641

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 379, top 253)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 186.709.20$7.9531.4%2530.69616
$270.00Sep 182.053.50$2.7852.2%180.36172
$280.00Sep 180.301.15$0.73116.4%30.12--
$280.00Oct 164.707.20$5.9542.0%30.33--
$250.00Sep 1814.7017.90$16.3019.6%10.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 164.005.10$4.5524.2%520.2626
$270.00Sep 185.908.00$6.9530.2%370.641
$250.00Sep 180.301.95$1.13146.0%40.14818
$260.00Sep 180.953.80$2.38119.7%30.3179
$230.00Oct 160.901.60$1.2556.0%10.09--

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 20.7%, max 28.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Sep 18Oct 1643.2%33.6%28.4%254616
$270.00Sep 18Oct 1641.6%36.8%13.0%19236
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.06, avg 5.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$4.85$5.15$4.8560%1.06$264.85
$280.00$290.00Sep 18$0.38$9.62$0.3812%25.32$280.38
$270.00$280.00Oct 16$3.55$6.45$3.5546%1.82$273.55
$260.00$270.00Sep 18$5.17$4.83$5.1770%0.93$265.17
$270.00$280.00Sep 18$2.05$7.95$2.0536%3.88$272.05
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Sep 18$1.25$8.75$1.2531%7.00$258.75
$270.00$260.00Sep 18$4.57$5.43$4.5764%1.19$265.43
$250.00$230.00Oct 16$3.30$16.70$3.3026%5.06$246.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.20, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$3.12$3.12$6.8867%0.45$283.12
$270.00$280.00Sep 18$2.05$2.05$7.9564%0.26$272.05
$270.00$280.00Oct 16$3.55$3.55$6.4554%0.55$273.55
$280.00$290.00Sep 18$0.38$0.38$9.6288%0.04$280.38
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$230.00Oct 16$3.30$3.30$16.7074%0.20$246.70
$260.00$250.00Sep 18$1.25$1.25$8.7569%0.14$258.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.56, cheapest $6.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Sep 18Oct 16$6.4043.2%33.6%
$270.00Sep 18Oct 16$6.7241.6%36.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.66% of stock, avg 4.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Sep 18$2.78$6.95$9.73$260.27$279.733.66%
$260.00Sep 18$7.95$2.38$10.33$249.67$270.333.89%
$250.00Sep 18$16.30$1.13$17.43$232.57$267.436.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.56% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Sep 18$0.35$1.13$1.48$248.52$291.48
$280.00$250.00Sep 18$0.73$1.13$1.86$248.14$281.86
$290.00$260.00Sep 18$0.35$2.38$2.73$257.27$292.73
$280.00$260.00Sep 18$0.73$2.38$3.11$256.89$283.11
$290.00$230.00Oct 16$2.83$1.25$4.08$225.92$294.08
$270.00$250.00Sep 18$2.78$1.13$3.91$246.09$273.91
$270.00$260.00Sep 18$2.78$2.38$5.16$254.84$275.16
$290.00$250.00Oct 16$2.83$4.55$7.38$242.62$297.38
$280.00$230.00Oct 16$5.95$1.25$7.20$222.80$287.20
$280.00$250.00Oct 16$5.95$4.55$10.50$239.50$290.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.19, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260280/290Sep 18$1.63$8.3757%0.19$258.37$281.63
230/250280/290Oct 16$6.42$13.5841%0.47$243.58$286.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 22.26, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$0.43$9.5726%22.26
$260.00$270.00$280.00Sep 18$3.12$6.8857%2.21
$260.00$270.00$280.00Oct 16$1.30$8.7027%6.69
$270.00$280.00$290.00Sep 18$1.67$8.3330%4.99
$250.00$260.00$270.00Sep 18$3.18$6.8250%2.14
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Sep 18$3.32$6.6850%2.01

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.40, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$2.40$7.60
$260.00$270.001:2Oct 16-$4.65$5.35
$250.00$260.001:2Sep 18$0.40$9.60
$260.00$270.001:2Sep 18$2.39$7.61
$280.00$290.001:2Oct 16$0.29$9.71
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Sep 18$2.19$7.81
$260.00$250.001:2Sep 18$0.12$9.88
$250.00$230.001:2Oct 16$2.05$17.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.09%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$8.200.461.6%3.09%4.72%164
$280.00Oct 16$4.700.335.4%1.77%7.16%3--
$290.00Oct 16$2.150.209.2%0.81%9.97%1--
$270.00Sep 18$2.050.361.6%0.77%2.40%18172
$280.00Sep 18$0.300.125.4%0.11%5.51%3--
$290.00Sep 18$0.100.069.2%0.04%9.20%1--

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. 199 contracts (avg 993 vol/day, 198 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 $320.00 11-19 call last traded $29.60 on 08/21 (now $30.50/$33.00) — try a limit near $30.50. Also watch the $280.00 05-21 call last traded $34.00 on 09/04 (now $31.20/$33.90) — try a limit near $32.55; the $270.00 11-20 call last traded $18.62 on 09/04 (now $16.80/$18.30) — try a limit near $17.55. Most tradeable put: the $260.00 01-15 put last traded $18.80 on 09/04 (now $17.80/$20.20) — try a limit near $18.80.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$2.05$3.50$2.78$6.12 09/03$0.95–$7.30$2.78172
$270.00Oct 16$8.20$10.80$9.50$11.50 09/04$6.55–$13.70$9.5064
$270.00Nov 20$16.80$18.30$17.55$18.62 09/04$7.25–$20.90$17.5521
$270.00Jan 15$21.70$24.60$23.15$24.77 09/04$12.55–$27.05$23.15--
$270.00Feb 19$26.70$29.70$28.20$17.00 08/17$15.80–$31.25$26.70--
$270.00Jan 21$53.10$56.00$54.55$57.00 09/04$38.15–$57.95$54.55--
$260.00Sep 18$6.70$9.20$7.95$8.40 09/04$1.80–$14.00$7.95616
$260.00Oct 16$12.90$15.80$14.35$17.17 09/04$10.35–$18.95$14.35--
$260.00Nov 20$21.50$23.40$22.45$24.07 09/04$10.00–$26.40$22.45--
$260.00Jan 15$26.80$30.60$28.70$17.60 08/18$15.15–$32.05$26.80--
$260.00Feb 19$31.60$35.00$33.30$35.00 09/03$19.15–$36.40$33.30--
$260.00Jan 21$57.00$61.50$59.25$58.47 09/03$42.50–$62.45$58.47--
$280.00Sep 18$0.30$1.15$0.73$2.30 09/04$0.38–$3.53$0.73--
$280.00Oct 16$4.70$7.20$5.95$7.15 09/04$4.25–$8.25$5.95--
$280.00Nov 20$12.60$13.90$13.25$13.60 09/04$5.55–$16.10$13.25--
$280.00Jan 15$18.70$20.20$19.45$16.00 08/31$9.45–$22.00$18.70--
$280.00Feb 19$22.10$25.20$23.65$11.80 08/17$12.90–$26.65$22.10--
$280.00May 21$31.20$33.90$32.55$34.00 09/04$21.85–$35.75$32.553
$280.00Nov 19$44.50$48.50$46.50$37.20 08/19$33.85–$49.75$44.50--
$280.00Jan 21$48.00$52.50$50.25$47.00 08/20$34.85–$53.50$48.00--
$250.00Sep 18$14.70$17.90$16.30$19.00 09/03$4.15–$22.20$16.30--
$250.00Oct 16$19.70$22.00$20.85$18.70 08/21$15.85–$26.20$19.70--
$250.00Nov 20$27.00$30.70$28.85$31.41 09/03$13.50–$32.95$28.85--
$250.00Jan 15$33.00$36.40$34.70$32.72 09/02$19.05–$38.45$33.00--
$250.00Feb 19$37.20$40.60$38.90$40.40 08/27$22.80–$42.55$38.90--
$250.00Jan 21$62.00$66.50$64.25$47.10 08/03$46.25–$66.90$62.00--
$290.00Sep 18$0.10$0.60$0.35$0.45 09/01$0.30–$1.73$0.35--
$290.00Oct 16$2.15$3.50$2.83$4.25 09/04$2.15–$5.05$2.83--
$290.00Nov 20$9.40$10.50$9.95$8.00 09/01$3.53–$11.95$9.40--
$290.00Jan 15$14.50$16.50$15.50$13.00 09/01$7.65–$17.75$14.50--
$290.00Feb 19$18.10$21.70$19.90$17.20 09/01$10.50–$22.25$18.10--
$290.00Nov 19$41.00$45.00$43.00$33.80 08/19$31.10–$45.75$41.0011
$290.00Jan 21$44.00$49.00$46.50$31.30 08/06$31.70–$49.25$44.00--
$240.00Sep 18$24.30$27.30$25.80$28.40 09/04$7.75–$31.90$25.80--
$240.00Oct 16$27.80$29.90$28.85$26.00 08/31$22.60–$34.40$27.80--
$240.00Nov 20$33.50$36.30$34.90$24.60 08/18$18.25–$39.85$33.50--
$240.00Jan 15$38.90$41.50$40.20$40.40 08/27$23.75–$45.20$40.20--
$240.00Feb 19$43.10$46.00$44.55$40.20 09/01$27.65–$48.80$43.10--
$240.00Nov 19$63.50$68.00$65.75$55.52 08/19$49.50–$69.25$63.50--
$240.00Jan 21$67.00$71.50$69.25$60.50 08/20$50.75–$72.75$67.00--
$300.00Sep 18$0.10$0.80$0.45$0.57 09/01$0.23–$1.20$0.45--
$300.00Oct 16$1.25$3.30$2.28$2.65 09/04$0.98–$3.55$2.28--
$300.00Nov 20$6.60$7.90$7.25$7.60 09/04$2.85–$9.05$7.25195
$300.00Jan 15$11.40$14.50$12.95$12.00 09/03$5.60–$14.20$12.00--
$300.00Feb 19$14.80$18.20$16.50$15.51 08/27$8.50–$18.50$15.51--
$300.00May 21$23.40$25.90$24.65$17.90 08/19$16.35–$27.25$23.402
$300.00Jan 21$40.50$45.00$42.75$30.60 08/07$28.80–$45.50$40.50--
$230.00Sep 18$34.10$37.70$35.90$38.09 09/04$13.55–$41.35$35.90--
$230.00Nov 20$41.00$43.70$42.35$27.20 08/19$23.60–$47.50$41.00--
$230.00Jan 15$45.80$48.60$47.20$52.00 09/03$28.70–$51.85$47.20--
$230.00Feb 19$49.50$52.20$50.85$33.70 08/17$32.35–$55.65$49.50--
$230.00Aug 20$63.00$67.50$65.25$58.05 08/20$48.50–$69.00$63.00--
$310.00Sep 18$0.00$0.45$0.23$0.35 08/10$0.20–$1.25$0.23--
$310.00Oct 16$0.10$3.10$1.60$1.85 09/04$0.53–$1.95$1.60--
$310.00Nov 20$4.80$5.70$5.25$4.20 08/31$2.00–$6.15$4.80--
$310.00Jan 15$9.00$11.40$10.20$8.00 09/01$4.50–$11.45$9.00--
$310.00Feb 19$12.00$13.80$12.90$13.00 08/28$7.30–$15.05$12.90--
$310.00Aug 20$26.50$30.50$28.50$26.50 08/21$19.25–$31.70$26.50--
$310.00Nov 19$34.00$37.00$35.50$28.00 08/19$25.00–$38.25$34.0013
$220.00Sep 18$44.10$47.40$45.75$39.95 08/31$20.50–$51.85$44.10--
$220.00Oct 16$45.40$48.00$46.70$41.30 08/26$39.25–$52.90$45.40--
$220.00Nov 20$49.10$51.80$50.45$38.32 08/19$29.85–$55.90$49.10--
$220.00Jan 15$53.30$56.10$54.70$49.18 08/21$34.45–$60.10$53.30--
$220.00Jan 21$78.00$81.50$79.75$85.00 09/03$59.75–$84.00$79.75--
$320.00Oct 16$0.00$2.30$1.15$1.75 08/27$0.68–$1.73$1.15--
$320.00Nov 20$1.70$4.90$3.30$1.45 08/17$1.45–$4.33$1.70--
$320.00Jan 15$5.70$9.20$7.45$7.80 08/27$3.70–$8.60$7.45--
$320.00Feb 19$9.70$11.30$10.50$9.60 08/31$5.95–$12.75$9.70251
$320.00Aug 20$23.50$27.40$25.45$23.30 08/21$17.25–$28.25$23.50--
$320.00Nov 19$30.50$33.00$31.75$29.60 08/21$22.25–$34.75$30.504
$320.00Jan 21$33.70$37.50$35.60$32.60 08/20$23.80–$38.45$33.70--
$210.00Sep 18$54.10$57.60$55.85$35.20 07/28$29.20–$61.55$54.10--
$210.00Oct 16$55.10$58.20$56.65$49.50 08/26$48.80–$62.80$55.10--
$210.00Nov 20$57.80$61.30$59.55$56.41 08/28$36.35–$64.70$57.80--
$210.00Jan 15$61.50$64.00$62.75$58.30 08/21$40.90–$68.20$61.50--
$210.00Feb 19$64.50$67.60$66.05$54.21 08/19$44.25–$70.85$64.50--
$210.00Jan 21$84.50$87.50$86.00$51.50 07/13$65.00–$90.50$84.50--
$330.00Oct 16$0.00$0.85$0.43$0.55 09/02$0.43–$1.48$0.43--
$330.00Nov 20$0.55$3.30$1.92$1.10 08/17$0.95–$3.13$1.10--
$330.00Jan 15$5.10$6.50$5.80$1.80 07/09$2.60–$6.95$5.10--
$330.00Aug 20$20.80$24.50$22.65$22.00 08/27$14.95–$25.10$22.00--
$330.00Nov 19$27.00$31.00$29.00$27.20 08/20$20.25–$31.75$27.20--
$330.00Jan 21$31.10$34.50$32.80$30.00 08/20$21.55–$34.65$31.10--
$200.00Sep 18$64.10$66.60$65.35$44.42 08/18$38.35–$71.50$64.10--
$200.00Oct 16$64.70$68.60$66.65$60.10 08/25$58.40–$72.60$64.70--
$200.00Jan 15$70.00$73.30$71.65$57.28 08/20$47.85–$76.75$70.00--
$200.00Feb 19$72.10$75.80$73.95$36.30 07/09$50.65–$78.85$72.10--
$200.00Jan 21$91.00$95.00$93.00$73.59 08/14$70.50–$97.00$91.00--
$195.00Sep 18$69.70$72.20$70.95$67.41 08/28$43.10–$76.65$69.70--
$195.00Oct 16$69.80$73.50$71.65$64.70 08/25$63.35–$77.45$69.80--
$195.00Nov 20$71.60$74.50$73.05$67.68 09/01$48.05–$78.55$71.60--
$195.00Jan 15$74.50$77.80$76.15$27.30 07/22$51.55–$81.25$74.50--
$195.00Feb 19$76.50$79.90$78.20$72.00 08/21$54.45–$83.20$76.50--
$340.00Nov 20$1.15$3.70$2.42$2.30 09/03$0.68–$2.45$2.30--
$340.00Jan 15$3.50$5.10$4.30$4.60 09/03$2.08–$5.10$4.309
$340.00Jan 21$27.50$31.50$29.50$27.80 08/21$20.00–$32.25$27.80--
$190.00Nov 20$76.40$79.40$77.90$63.26 07/29$52.15–$83.80$76.40--
$190.00Jan 15$79.10$82.20$80.65$29.90 07/22$55.50–$85.90$79.10--
$190.00Feb 19$80.60$83.20$81.90$62.00 08/12$57.90–$87.70$80.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$5.90$8.00$6.95$8.10 09/04$6.45–$34.10$6.951
$270.00Oct 16$11.80$14.40$13.10$14.00 09/02$10.40–$20.00$13.10--
$270.00Nov 20$18.80$21.90$20.35$23.50 09/01$17.35–$38.50$20.35--
$270.00Jan 15$23.00$25.40$24.20$28.80 08/25$21.75–$42.00$24.20--
$270.00Jan 21$41.90$46.00$43.95$54.70 08/17$41.90–$58.35$43.95--
$260.00Sep 18$0.95$3.80$2.38$3.75 09/04$2.38–$25.45$2.3879
$260.00Oct 16$6.20$9.60$7.90$7.90 09/04$6.85–$14.20$7.90--
$260.00Nov 20$13.60$15.90$14.75$14.90 09/04$12.80–$31.35$14.75--
$260.00Jan 15$17.80$20.20$19.00$18.80 09/04$17.35–$34.70$18.8022
$260.00Feb 19$21.40$24.60$23.00$25.90 08/31$20.20–$37.45$23.00--
$260.00Jan 21$36.80$40.50$38.65$49.70 08/17$37.20–$51.85$38.65--
$280.00Nov 19$45.40$49.50$47.45$51.00 08/25$45.25–$60.50$47.45--
$280.00Jan 21$47.00$51.50$49.25$62.00 08/17$47.40–$64.30$49.25--
$250.00Sep 18$0.30$1.95$1.13$1.40 09/04$0.98–$17.45$1.13818
$250.00Oct 16$4.00$5.10$4.55$4.99 09/04$4.35–$9.55$4.5526
$250.00Nov 20$10.10$13.10$11.60$13.90 09/01$9.75–$24.95$11.60--
$250.00Jan 15$13.40$17.10$15.25$14.30 09/03$13.50–$28.65$14.30--
$250.00Feb 19$16.60$20.20$18.40$21.30 08/25$16.45–$31.50$18.40--
$250.00May 21$22.60$25.80$24.20$22.80 09/03$22.50–$35.25$22.80--
$250.00Jan 21$31.80$36.00$33.90$35.35 08/27$32.25–$46.50$33.90--
$290.00Sep 18$23.30$26.20$24.75$32.50 08/25$20.30–$53.60$24.75--
$290.00Jan 21$53.00$57.00$55.00$64.50 08/19$52.85–$71.75$55.00--
$240.00Sep 18$0.05$0.45$0.25$1.20 09/04$0.25–$10.35$0.25--
$240.00Oct 16$2.10$4.00$3.05$2.80 09/04$2.42–$6.25$2.80--
$240.00Nov 20$6.30$8.30$7.30$7.90 09/03$6.20–$18.95$7.30--
$240.00Jan 15$9.50$12.20$10.85$10.75 09/03$10.05–$23.10$10.75--
$240.00Feb 19$13.10$15.40$14.25$28.20 07/30$13.10–$26.15$14.25--
$240.00May 21$18.20$21.40$19.80$19.20 09/04$18.60–$29.95$19.20--
$240.00Nov 19$25.10$29.50$27.30$33.50 08/19$26.00–$37.50$27.30--
$240.00Jan 21$26.50$31.50$29.00$35.75 08/20$27.80–$40.25$29.00--
$300.00Sep 18$33.70$36.10$34.90$42.10 08/25$29.10–$63.50$34.90--
$300.00Jan 21$59.10$63.00$61.05$65.30 08/25$58.75–$78.60$61.05--
$230.00Sep 18$0.00$0.80$0.40$1.12 09/01$0.40–$6.60$0.40--
$230.00Oct 16$0.90$1.60$1.25$2.05 09/04$1.25–$3.83$1.25--
$230.00Nov 20$4.50$6.00$5.25$4.93 09/04$3.98–$14.30$4.93--
$230.00Jan 15$6.70$9.20$7.95$9.50 08/28$7.55–$17.85$7.95--
$230.00Feb 19$10.30$11.80$11.05--$11.05–$11.05—$10.302
$310.00Sep 18$43.00$46.10$44.55$49.00 08/25$38.75–$73.65$44.55--
$310.00Oct 16$43.00$46.30$44.65$52.30 08/25$39.95–$53.35$44.65--
$220.00Sep 18$0.00$2.15$1.08$0.24 09/02$0.28–$2.95$0.24--
$220.00Oct 16$0.30$0.95$0.63$1.00 09/04$0.50–$2.65$0.63--
$220.00Nov 20$2.55$4.10$3.33$2.68 09/03$2.75–$10.50$2.68--
$220.00Jan 15$4.40$7.20$5.80$7.20 09/01$5.40–$13.85$5.80--
$220.00Feb 19$6.70$9.40$8.05$12.50 08/19$7.50–$16.65$8.05--
$220.00Jan 21$19.50$22.70$21.10$24.40 08/20$20.25–$30.25$21.10--
$320.00Sep 18$52.60$56.10$54.35$87.50 08/05$48.60–$83.60$54.35--
$320.00Oct 16$52.90$56.10$54.50$59.20 08/25$49.05–$63.35$54.50--
$320.00Nov 20$54.80$57.90$56.35$53.10 09/03$51.80–$83.75$54.80--
$210.00Sep 18$0.00$1.10$0.55$0.59 09/01$0.25–$1.68$0.55--
$210.00Oct 16$0.00$1.20$0.60$1.25 08/25$0.60–$1.85$0.60--
$210.00Nov 20$0.85$3.30$2.07$2.10 09/04$1.78–$7.20$2.07--
$210.00Jan 15$2.50$5.10$3.80$9.00 08/18$3.45–$10.70$3.80--
$210.00Feb 19$4.50$7.10$5.80$9.40 08/19$5.55–$12.60$5.80--
$200.00Sep 18$0.00$2.15$1.08$0.92 08/13$0.25–$1.40$0.92--
$200.00Nov 20$0.65$2.40$1.53$0.88 09/03$0.90–$4.80$0.88--
$200.00Jan 15$1.75$3.60$2.68$7.14 08/13$2.58–$7.60$2.68--
$200.00Feb 19$3.00$5.10$4.05$12.30 08/03$4.00–$9.90$4.05--
$195.00Sep 18$0.00$2.15$1.08$0.50 08/14$0.40–$1.40$0.50--
$190.00Sep 18$0.00$2.15$1.08$1.35 08/06$0.80–$1.20$1.08--
$190.00Jan 15$0.35$2.50$1.43$7.00 07/28$1.10–$5.20$1.43--
$190.00May 21$3.90$7.40$5.65$5.40 09/03$5.60–$10.25$5.40--
$185.00Sep 18$0.00$2.15$1.08$1.25 07/31$0.48–$1.23$1.08--
$185.00Oct 16$0.00$1.35$0.68$0.13 08/28$0.38–$1.30$0.13--
$185.00Nov 20$0.00$2.90$1.45$2.49 08/13$0.38–$2.88$1.45--
$350.00Nov 20$83.10$86.20$84.65$112.40 08/17$78.70–$113.50$84.65--
$180.00Sep 18$0.00$2.15$1.08$0.25 08/12$0.48–$1.15$0.25--
$180.00Nov 20$0.00$2.75$1.38$1.04 08/27$0.33–$2.13$1.04--
$180.00Jan 15$0.00$1.75$0.88$2.58 08/19$0.73–$3.85$0.88--
$175.00Sep 18$0.00$2.15$1.08$3.30 07/23$0.63–$1.18$1.08--
$175.00Nov 20$0.00$2.65$1.33$2.76 07/28$0.28–$2.03$1.33--
$175.00Jan 15$0.00$1.60$0.80$9.00 07/23$0.57–$3.00$0.80--
$175.00Feb 19$0.10$2.40$1.25$12.57 07/21$0.88–$4.43$1.25--
$175.00Jan 21$6.50$10.20$8.35$9.35 08/27$8.30–$13.75$8.35--
$170.00Sep 18$0.00$2.15$1.08$3.30 07/22$0.78–$1.10$1.08--
$170.00Nov 20$0.00$2.55$1.27$1.10 08/12$1.00–$1.78$1.10--
$170.00Jan 15$0.10$1.30$0.70$7.70 07/23$0.48–$2.38$0.70--
$170.00Feb 19$0.00$1.85$0.93$2.75 08/20$0.75–$3.75$0.93--
$165.00Sep 18$0.00$2.15$1.08$2.05 07/22$1.00–$1.10$1.08--
$165.00Nov 20$0.00$1.15$0.57$1.58 07/29$0.35–$1.65$0.57--
$165.00Jan 15$0.00$1.30$0.65$2.60 08/07$0.65–$2.05$0.65--
$160.00Nov 20$0.15$2.45$1.30$0.25 09/03$0.50–$1.48$0.25519
$160.00May 21$0.55$3.60$2.08$2.60 09/02$2.08–$4.25$2.08--
$155.00Jan 15$0.00$1.00$0.50$5.20 07/08$0.45–$1.80$0.50--
$155.00May 21$0.00$3.40$1.70$2.15 09/02$1.70–$3.65$1.70--
$150.00Sep 18$0.00$2.15$1.08$1.00 07/22$0.45–$1.08$1.00--
$150.00Nov 20$0.00$2.35$1.18$2.88 07/22$0.50–$1.38$1.18--
$150.00Jan 15$0.00$1.65$0.83$4.15 07/13$0.48–$1.63$0.83--
$150.00May 21$0.00$3.30$1.65$1.80 09/02$1.35–$2.90$1.65--
$145.00Nov 20$0.00$2.35$1.18$0.85 07/28$0.48–$1.33$0.85--
$145.00Jan 15$0.00$2.40$1.20$3.60 07/08$0.80–$1.55$1.20--
$145.00May 21$0.00$3.10$1.55$1.50 09/02$1.48–$2.48$1.50--
$140.00Nov 20$0.00$2.30$1.15$1.90 07/09$0.48–$1.25$1.15--
$140.00Jan 15$0.00$2.35$1.18$0.68 08/17$0.50–$1.48$0.68--
$140.00Feb 19$0.00$2.45$1.23$3.70 07/22$0.50–$1.55$1.23--
$140.00May 21$0.00$3.00$1.50$1.25 09/02$1.40–$2.30$1.25--
$140.00Jan 21$1.50$4.40$2.95$4.90 08/20$2.80–$6.00$2.95--
$135.00Nov 20$0.00$2.30$1.15$1.55 07/09$0.70–$1.20$1.15--
$135.00May 21$0.00$2.80$1.40$1.00 09/02$0.90–$1.95$1.00--
$130.00Jan 15$0.00$1.55$0.78$0.40 09/02$0.20–$1.40$0.40--
$125.00Jan 15$0.00$2.25$1.13$1.39 08/10$0.98–$1.33$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 477
Total Puts 283
Put/Call Ratio 0.59
Net Difference 194

Prior's Put/Call Breakdown

Total Calls 326
Total Puts 23
Put/Call Ratio 0.07
Net Difference 303

Prior 7-Day Put/Call Summary

Total Calls 1,834
Total Puts 1,015
Average Put/Call Ratio 1.31
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