Tour v528
IQV
IQVIA HLDGS INC
$269.67 +1.51%
(9/14 18:43) ◀
|
Tuesday, September 15, 2026 (6:43pm)
January 2026
|
▶ (9/18 18:38)
◀ 9/15 18:43 ▶

Option Volume

Detail
ℹ
Current (09/15) 1,690
Calls: 1,616 (96%)
Puts: 74 (4%)
Prior (09/14) 760
Calls: 477 (63%)
Puts: 283 (37%)
Current vs Prior +122.37%
Calls: +238.78% (Calls)
Puts: -73.85% (Puts)
Prior 7-Day Total 3,411
Calls: 2,266 (66%)
Puts: 1,145 (34%)
Prior 7-Day Average 487
Calls: 323 (66%)
Puts: 163 (34%)
Current vs Prior 7-Day Avg +246.82%
Calls: +399.21%
Puts: -54.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $804.3K
Calls: $759.0K (94%)
Puts: $45.4K (6%)
Prior (09/14) $765.7K
Calls: $459.8K (60%)
Puts: $305.9K (40%)
Current vs Prior +5.05%
Calls: +65.06%
Puts: -85.16%
Prior 7-Day Total $3.08M
Calls: $2.22M (72%)
Puts: $852.9K (28%)
Prior 7-Day Average $439.6K
Calls: $317.7K (72%)
Puts: $121.8K (28%)
Current vs Prior 7-Day Avg +82.99%
Calls: +138.88%
Puts: -62.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.05
Prior (09/14) 0.59
Current vs Prior -92.28%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -94.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 4,326
Calls: 3,495 (81%)
Puts: 831 (19%)
Prior (09/14) 2,828
Calls: 1,361 (48%)
Puts: 1,467 (52%)
Current vs Prior +52.97%
Prior 7-Day Total 20,664
Calls: 12,578 (61%)
Puts: 8,086 (39%)
Prior 7-Day Average 2,952
Calls: 1,796 (61%)
Puts: 1,155 (39%)
Current vs Prior 7-Day Avg +46.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.48% | 10.23%5.48% | 10.23%
Prior 5.61% | 10.33%5.61% | 10.33%
Current vs Prior -2.34% | -0.94%-2.34% | -0.95%
Prior 7-Day Avg 6.73% | 10.86%6.73% | 10.86%
Current vs 7-Day Avg -18.57% | -5.76%-18.57% | -5.76%
Prior 7-Day Eod 5.61% | 10.33%5.61% | 10.33%
Current vs 7-Day Eod -2.34% | -0.94%-2.34% | -0.95%
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 94% of dollar volume in calls ($759.0K) vs puts ($45.4K). Dollar volume significantly above 7-day average (83% higher). Unusually high activity with volume up 122% vs prior - elevated interest. Volume explosion - 247% above 7-day average (1,690 vs avg 487).

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 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 2 of results (avg 7.0%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1867.7071.50$69.605.5%100.95--
$230.00Oct 1639.7043.20$41.458.4%10.94--
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. 6 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1867.7071.50$69.605.5%100.95--
$230.00Oct 1639.7043.20$41.458.4%10.94--
$260.00Sep 189.1012.00$10.5527.5%110.81862
$260.00Oct 1616.2018.50$17.3513.3%20.6796
$270.00Oct 1610.1012.40$11.2520.4%130.5264
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.6K, top 856)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 183.205.10$4.1545.8%8560.50178
$280.00Sep 180.102.35$1.23182.9%6020.20935
$280.00Oct 165.807.00$6.4018.8%380.37455
$270.00Oct 1610.1012.40$11.2520.4%130.5264
$260.00Sep 189.1012.00$10.5527.5%110.81862
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 162.403.80$3.1045.2%140.2068
$270.00Sep 182.555.90$4.2279.4%30.5035
$240.00Oct 160.502.35$1.43129.4%30.11143
$260.00Sep 180.252.20$1.23158.5%20.1980
$240.00Sep 180.000.30$0.15200.0%10.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 40.2%, max 45.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Sep 18Oct 1648.1%33.0%45.7%13958
$280.00Sep 18Oct 1647.3%33.3%42.1%6401.4K
$270.00Sep 18Oct 1643.9%32.9%33.7%869242
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Sep 18Oct 1648.1%33.0%45.7%3371
$270.00Sep 18Oct 1643.9%32.9%33.7%435

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.56, avg 6.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Sep 18$6.40$3.60$6.4081%0.56$266.40
$290.00$300.00Oct 16$1.37$8.63$1.3723%6.30$291.37
$260.00$270.00Oct 16$6.10$3.90$6.1067%0.64$266.10
$270.00$280.00Sep 18$2.92$7.08$2.9250%2.42$272.92
$280.00$300.00Sep 18$1.03$18.97$1.0320%18.42$281.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Sep 18$0.80$9.20$0.8019%11.50$259.20
$250.00$240.00Sep 18$0.28$9.72$0.287%34.71$249.72
$270.00$260.00Sep 18$2.99$7.01$2.9950%2.34$267.01
$270.00$260.00Oct 16$4.35$5.65$4.3548%1.30$265.65
$260.00$250.00Oct 16$2.80$7.20$2.8033%2.57$257.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.49, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$3.30$3.30$6.7063%0.49$283.30
$270.00$280.00Oct 16$4.85$4.85$5.1548%0.94$274.85
$280.00$300.00Sep 18$1.03$1.03$18.9780%0.05$281.03
$270.00$280.00Sep 18$2.92$2.92$7.0850%0.41$272.92
$290.00$300.00Oct 16$1.37$1.37$8.6377%0.16$291.37
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$1.67$1.67$8.3380%0.20$248.33
$260.00$250.00Oct 16$2.80$2.80$7.2067%0.39$257.20
$250.00$240.00Sep 18$0.28$0.28$9.7293%0.03$249.72
$260.00$250.00Sep 18$0.80$0.80$9.2081%0.09$259.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.56, cheapest $6.03)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Sep 18Oct 16$7.1043.9%32.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Sep 18Oct 16$6.0343.9%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.10% of stock, avg 6.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Sep 18$4.15$4.22$8.37$261.63$278.373.10%
$260.00Sep 18$10.55$1.23$11.78$248.22$271.784.37%
$270.00Oct 16$11.25$10.25$21.50$248.50$291.507.97%
$260.00Oct 16$17.35$5.90$23.25$236.75$283.258.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.62% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$250.00Sep 18$1.23$0.43$1.66$248.34$281.66
$280.00$260.00Sep 18$1.23$1.23$2.46$257.54$282.46
$300.00$240.00Oct 16$1.73$1.43$3.16$236.84$303.16
$300.00$250.00Oct 16$1.73$3.10$4.83$245.17$304.83
$290.00$240.00Oct 16$3.10$1.43$4.53$235.47$294.53
$290.00$250.00Oct 16$3.10$3.10$6.20$243.80$296.20
$280.00$270.00Sep 18$1.23$4.22$5.45$264.55$285.45
$300.00$260.00Oct 16$1.73$5.90$7.63$252.37$307.63
$290.00$260.00Oct 16$3.10$5.90$9.00$251.00$299.00
$280.00$240.00Oct 16$6.40$1.43$7.83$232.17$287.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.44, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Oct 16$3.04$6.9657%0.44$246.96$293.04
250/260290/300Oct 16$4.17$5.8344%0.72$255.83$294.17
240/250280/300Sep 18$1.31$18.6974%0.07$248.69$281.31
250/260280/300Sep 18$1.83$18.1762%0.10$258.17$281.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 1.87, cheapest $0.52)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Sep 18$3.48$6.5262%1.87
$260.00$270.00$280.00Oct 16$1.25$8.7530%7.00
$270.00$280.00$290.00Oct 16$1.55$8.4529%5.45
$280.00$290.00$300.00Oct 16$1.93$8.0723%4.18
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Sep 18$2.19$7.8143%3.57
$240.00$250.00$260.00Sep 18$0.52$9.4816%18.23
$240.00$250.00$260.00Oct 16$1.13$8.8722%7.85
$250.00$260.00$270.00Oct 16$1.55$8.4528%5.45

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 $-1.55, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$1.55$8.45
$290.00$300.001:2Oct 16-$0.36$9.64
$260.00$270.001:2Oct 16-$5.15$4.85
$230.00$260.001:2Oct 16$6.75$23.25
$200.00$260.001:2Sep 18$48.50$11.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$1.55$8.45
$260.00$250.001:2Oct 16-$0.30$9.70
$250.00$240.001:2Oct 16$0.24$9.76
$270.00$260.001:2Sep 18$1.76$8.24
$260.00$250.001:2Sep 18$0.37$9.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.75%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$10.100.520.1%3.75%3.87%1364
$280.00Oct 16$5.800.373.8%2.15%5.98%38455
$290.00Oct 16$1.800.237.5%0.67%8.21%2--
$300.00Oct 16$0.700.1411.2%0.26%11.51%2--
$270.00Sep 18$3.200.500.1%1.19%1.31%856178
$280.00Sep 18$0.100.203.8%0.04%3.87%602935

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, 197 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 $250.00 01-21 call last traded $47.10 on 08/03 (now $65.00/$68.50) — try a limit near $65.00. Also watch the $260.00 11-20 call last traded $24.07 on 09/04 (now $23.90/$26.80) — try a limit near $24.07; the $270.00 01-15 call last traded $24.77 on 09/04 (now $24.90/$28.10) — try a limit near $24.90. Most tradeable put: the $270.00 11-20 put last traded $23.50 on 09/01 (now $16.10/$19.00) — try a limit near $17.55.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$3.20$5.10$4.15$6.12 09/03$0.95–$7.30$4.15178
$270.00Oct 16$10.10$12.40$11.25$11.50 09/04$6.55–$13.70$11.2564
$270.00Nov 20$19.20$22.00$20.60$18.62 09/04$8.80–$20.90$19.20--
$270.00Jan 15$24.90$28.10$26.50$24.77 09/04$13.95–$27.05$24.9068
$270.00Feb 19$28.90$32.30$30.60$17.00 08/17$17.35–$31.25$28.90--
$270.00Jan 21$55.00$59.50$57.25$57.00 09/04$40.50–$57.95$57.00--
$260.00Sep 18$9.10$12.00$10.55$8.40 09/04$2.35–$14.00$9.10862
$260.00Oct 16$16.20$18.50$17.35$17.17 09/04$10.35–$18.95$17.1796
$260.00Nov 20$23.90$26.80$25.35$24.07 09/04$11.85–$26.40$24.07314
$260.00Jan 15$30.70$32.60$31.65$17.60 08/18$17.30–$32.05$30.70--
$260.00Feb 19$34.50$37.40$35.95$35.00 09/03$20.80–$36.40$35.00--
$260.00Jan 21$60.00$63.50$61.75$58.47 09/03$44.50–$62.45$60.00--
$280.00Sep 18$0.10$2.35$1.23$2.30 09/04$0.38–$3.53$1.23935
$280.00Oct 16$5.80$7.00$6.40$7.15 09/04$4.25–$8.25$6.40455
$280.00Nov 20$14.60$16.50$15.55$13.60 09/04$6.00–$16.10$14.60201
$280.00Jan 15$20.20$23.50$21.85$16.00 08/31$10.80–$22.00$20.2049
$280.00Feb 19$24.50$27.80$26.15$11.80 08/17$14.15–$26.65$24.50--
$280.00May 21$33.80$36.40$35.10$34.00 09/04$21.85–$35.75$34.00--
$280.00Nov 19$47.00$51.00$49.00$37.20 08/19$33.85–$49.75$47.00--
$280.00Jan 21$51.00$55.00$53.00$47.00 08/20$37.25–$53.50$51.00--
$250.00Sep 18$18.90$21.70$20.30$19.00 09/03$5.70–$22.20$19.00--
$250.00Oct 16$23.40$25.80$24.60$18.70 08/21$15.85–$26.20$23.40--
$250.00Nov 20$30.60$33.30$31.95$31.41 09/03$15.90–$32.95$31.41--
$250.00Jan 15$36.40$38.90$37.65$32.72 09/02$21.65–$38.45$36.40--
$250.00Feb 19$40.00$43.10$41.55$40.40 08/27$25.35–$42.55$40.40--
$250.00Jan 21$65.00$68.50$66.75$47.10 08/03$48.50–$66.90$65.0032
$290.00Sep 18$0.10$2.20$1.15$0.45 09/01$0.30–$1.73$0.45--
$290.00Oct 16$1.80$4.40$3.10$4.25 09/04$2.15–$5.05$3.10--
$290.00Nov 20$11.20$13.70$12.45$8.00 09/01$4.65–$12.45$11.2031
$290.00Jan 15$16.70$17.90$17.30$13.00 09/01$8.40–$17.75$16.70--
$290.00Feb 19$20.20$22.90$21.55$17.20 09/01$11.35–$22.25$20.20--
$290.00Nov 19$43.30$46.50$44.90$33.80 08/19$31.10–$45.75$43.30--
$290.00Jan 21$46.50$51.00$48.75$31.30 08/06$34.10–$49.25$46.50--
$240.00Sep 18$28.80$31.60$30.20$28.40 09/04$10.25–$31.90$28.80--
$240.00Oct 16$31.20$33.70$32.45$26.00 08/31$22.60–$34.40$31.20--
$240.00Nov 20$37.10$40.20$38.65$24.60 08/18$20.85–$39.85$37.10--
$240.00Jan 15$42.90$45.00$43.95$40.40 08/27$26.30–$45.20$42.90--
$240.00Feb 19$46.00$49.30$47.65$40.20 09/01$29.95–$48.80$46.00--
$240.00Nov 19$66.00$70.50$68.25$55.52 08/19$49.50–$69.25$66.00--
$240.00Jan 21$70.00$73.50$71.75$60.50 08/20$52.75–$72.75$70.00--
$300.00Sep 18$0.10$0.30$0.20$0.57 09/01$0.20–$1.20$0.20--
$300.00Oct 16$0.70$2.75$1.73$2.65 09/04$0.98–$3.55$1.73--
$300.00Nov 20$7.90$9.40$8.65$7.60 09/04$3.15–$9.05$7.90206
$300.00Jan 15$12.00$14.20$13.10$12.00 09/03$6.80–$14.20$12.00--
$300.00Feb 19$17.20$18.90$18.05$15.51 08/27$9.15–$18.50$17.20--
$300.00May 21$25.80$28.30$27.05$17.90 08/19$16.35–$27.25$25.80--
$300.00Jan 21$43.00$46.50$44.75$30.60 08/07$30.90–$45.50$43.00--
$230.00Sep 18$38.00$41.50$39.75$38.09 09/04$16.05–$41.35$38.09--
$230.00Nov 20$44.90$47.90$46.40$27.20 08/19$26.25–$47.50$44.90--
$230.00Jan 15$49.60$52.70$51.15$52.00 09/03$31.30–$51.85$51.15--
$230.00Feb 19$52.60$56.00$54.30$33.70 08/17$35.00–$55.65$52.60--
$230.00Aug 20$66.30$70.50$68.40$58.05 08/20$48.50–$69.00$66.30--
$310.00Sep 18$0.00$1.75$0.88$0.35 08/10$0.20–$1.20$0.35--
$310.00Oct 16$0.10$1.80$0.95$1.85 09/04$0.53–$1.95$0.95--
$310.00Nov 20$5.30$7.00$6.15$4.20 08/31$2.08–$6.15$5.30--
$310.00Jan 15$10.00$11.60$10.80$8.00 09/01$5.20–$11.45$10.00--
$310.00Feb 19$13.70$15.80$14.75$13.00 08/28$7.85–$15.05$13.70--
$310.00Aug 20$28.50$32.50$30.50$26.50 08/21$19.25–$31.70$28.50--
$310.00Nov 19$36.00$39.00$37.50$28.00 08/19$25.00–$38.25$36.00--
$220.00Sep 18$48.70$51.50$50.10$39.95 08/31$23.90–$51.85$48.70--
$220.00Oct 16$49.10$52.70$50.90$41.30 08/26$39.25–$52.90$49.10--
$220.00Nov 20$53.40$55.80$54.60$38.32 08/19$32.65–$55.90$53.40--
$220.00Jan 15$56.80$60.30$58.55$49.18 08/21$37.40–$60.10$56.80--
$220.00Jan 21$81.00$85.50$83.25$85.00 09/03$62.25–$84.00$83.25--
$320.00Oct 16$0.00$1.20$0.60$1.75 08/27$0.60–$1.73$0.60--
$320.00Nov 20$3.80$5.70$4.75$1.45 08/17$1.45–$4.75$3.80--
$320.00Jan 15$6.70$9.20$7.95$7.80 08/27$4.05–$8.60$7.804
$320.00Feb 19$10.20$12.80$11.50$9.60 08/31$6.15–$12.75$10.20--
$320.00Aug 20$25.10$29.50$27.30$23.30 08/21$17.25–$28.25$25.10--
$320.00Nov 19$32.50$35.50$34.00$29.60 08/21$22.25–$34.75$32.50--
$320.00Jan 21$36.00$39.50$37.75$32.60 08/20$25.75–$38.45$36.00--
$210.00Sep 18$59.00$61.50$60.25$35.20 07/28$32.60–$61.55$59.00--
$210.00Oct 16$58.60$62.70$60.65$49.50 08/26$48.80–$62.80$58.60--
$210.00Nov 20$61.60$65.10$63.35$56.41 08/28$39.55–$64.70$61.60--
$210.00Jan 15$64.60$68.50$66.55$58.30 08/21$43.85–$68.20$64.60--
$210.00Feb 19$67.80$71.00$69.40$54.21 08/19$46.80–$70.85$67.80--
$210.00Jan 21$87.50$92.00$89.75$51.50 07/13$67.75–$90.50$87.50--
$330.00Oct 16$0.00$2.45$1.23$0.55 09/02$0.43–$1.48$0.55--
$330.00Nov 20$1.95$4.20$3.08$1.10 08/17$0.95–$3.13$1.95--
$330.00Jan 15$4.50$7.30$5.90$1.80 07/09$3.10–$6.95$4.50--
$330.00Aug 20$22.20$26.50$24.35$22.00 08/27$14.95–$25.10$22.20--
$330.00Nov 19$28.80$33.00$30.90$27.20 08/20$20.25–$31.75$28.80--
$330.00Jan 21$32.00$36.50$34.25$30.00 08/20$23.40–$34.65$32.00--
$200.00Sep 18$67.70$71.50$69.60$44.42 08/18$42.15–$71.50$67.70--
$200.00Oct 16$68.50$72.60$70.55$60.10 08/25$58.40–$72.60$68.50--
$200.00Jan 15$74.20$77.10$75.65$57.28 08/20$50.95–$76.75$74.20--
$200.00Feb 19$75.50$79.10$77.30$36.30 07/09$53.75–$78.85$75.50--
$200.00Jan 21$94.00$98.50$96.25$73.59 08/14$73.25–$97.00$94.00--
$340.00Nov 20$0.95$3.20$2.08$2.30 09/03$0.68–$2.45$2.08--
$340.00Jan 15$3.10$5.80$4.45$4.60 09/03$2.30–$5.10$4.45--
$340.00Jan 21$30.00$33.50$31.75$27.80 08/21$21.30–$32.25$30.00--
$195.00Sep 18$72.70$76.70$74.70$67.41 08/28$47.10–$76.65$72.70--
$195.00Oct 16$73.40$77.50$75.45$64.70 08/25$63.35–$77.45$73.40--
$195.00Nov 20$75.40$78.50$76.95$67.68 09/01$51.50–$78.55$75.40--
$195.00Jan 15$77.90$81.50$79.70$27.30 07/22$54.75–$81.25$77.90--
$195.00Feb 19$79.70$83.40$81.55$72.00 08/21$57.45–$83.20$79.70--
$190.00Nov 20$80.10$83.90$82.00$63.26 07/29$55.90–$83.80$80.10--
$190.00Jan 15$83.30$86.10$84.70$29.90 07/22$58.85–$85.90$83.30--
$190.00Feb 19$84.60$87.70$86.15$62.00 08/12$61.25–$87.70$84.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$2.55$5.90$4.22$8.10 09/04$4.22–$29.90$4.2235
$270.00Oct 16$9.10$11.40$10.25$14.00 09/02$10.25–$20.00$10.25--
$270.00Nov 20$16.10$19.00$17.55$23.50 09/01$17.35–$35.65$17.554
$270.00Jan 15$21.30$23.50$22.40$28.80 08/25$21.75–$39.40$22.40--
$270.00Jan 21$40.00$44.00$42.00$54.70 08/17$41.90–$56.20$42.00--
$270.00May 21$30.60$33.40$32.00--$32.00–$32.00—$30.604
$260.00Sep 18$0.25$2.20$1.23$3.75 09/04$1.23–$21.25$1.2380
$260.00Oct 16$4.80$7.00$5.90$7.90 09/04$5.90–$14.20$5.90291
$260.00Nov 20$12.90$14.40$13.65$14.90 09/04$12.80–$28.85$13.65--
$260.00Jan 15$16.90$18.50$17.70$18.80 09/04$17.35–$32.60$17.70--
$260.00Feb 19$19.40$22.90$21.15$25.90 08/31$20.20–$35.35$21.15--
$260.00Jan 21$35.00$38.40$36.70$49.70 08/17$36.70–$50.15$36.70--
$280.00Nov 19$43.00$47.50$45.25$51.00 08/25$45.25–$60.50$45.25--
$280.00Jan 21$45.00$49.50$47.25$62.00 08/17$47.25–$62.00$47.25--
$250.00Sep 18$0.00$0.85$0.43$1.40 09/04$0.43–$13.75$0.43--
$250.00Oct 16$2.40$3.80$3.10$4.99 09/04$3.10–$9.55$3.1068
$250.00Nov 20$8.30$10.60$9.45$13.90 09/01$9.45–$22.45$9.45114
$250.00Jan 15$13.20$14.50$13.85$14.30 09/03$13.50–$26.45$13.85--
$250.00Feb 19$15.20$18.50$16.85$21.30 08/25$16.45–$29.30$16.85--
$250.00May 21$21.10$23.50$22.30$22.80 09/03$22.30–$35.25$22.30--
$250.00Jan 21$30.00$33.70$31.85$35.35 08/27$31.85–$44.50$31.85--
$290.00Sep 18$18.80$21.70$20.25$32.50 08/25$20.25–$49.75$20.25--
$290.00Jan 21$51.00$55.00$53.00$64.50 08/19$52.85–$69.25$53.00--
$240.00Sep 18$0.00$0.30$0.15$1.20 09/04$0.15–$8.25$0.15--
$240.00Oct 16$0.50$2.35$1.43$2.80 09/04$1.43–$6.25$1.43143
$240.00Nov 20$6.30$7.50$6.90$7.90 09/03$6.20–$17.35$6.90--
$240.00Jan 15$8.40$11.00$9.70$10.75 09/03$9.70–$20.95$9.70--
$240.00Feb 19$12.10$15.10$13.60$28.20 07/30$13.10–$24.00$13.60--
$240.00May 21$16.90$19.60$18.25$19.20 09/04$18.25–$29.95$18.25--
$240.00Nov 19$23.90$28.50$26.20$33.50 08/19$26.00–$37.50$26.20--
$240.00Jan 21$26.60$29.40$28.00$35.75 08/20$27.80–$38.60$28.00--
$300.00Sep 18$28.70$31.50$30.10$42.10 08/25$29.10–$59.65$30.10--
$300.00Jan 21$57.00$60.40$58.70$65.30 08/25$58.70–$75.75$58.70--
$230.00Sep 18$0.00$1.05$0.53$1.12 09/01$0.40–$4.65$0.53--
$230.00Oct 16$0.35$1.35$0.85$2.05 09/04$0.85–$3.83$0.85--
$230.00Nov 20$4.10$5.10$4.60$4.93 09/04$3.98–$12.90$4.60--
$230.00Jan 15$7.10$8.40$7.75$9.50 08/28$7.55–$16.25$7.75--
$310.00Sep 18$39.40$42.20$40.80$49.00 08/25$38.75–$69.60$40.80--
$310.00Oct 16$39.20$41.70$40.45$52.30 08/25$39.95–$53.35$40.45--
$220.00Sep 18$0.00$2.15$1.08$0.24 09/02$0.28–$2.53$0.24--
$220.00Oct 16$0.05$0.60$0.33$1.00 09/04$0.33–$2.65$0.33--
$220.00Nov 20$2.05$3.50$2.78$2.68 09/03$2.75–$9.35$2.6858
$220.00Jan 15$4.90$6.20$5.55$7.20 09/01$5.40–$12.45$5.55--
$220.00Feb 19$6.50$8.40$7.45$12.50 08/19$7.45–$15.00$7.45--
$220.00Jan 21$18.00$21.60$19.80$24.40 08/20$19.80–$29.00$19.80--
$320.00Sep 18$48.60$52.40$50.50$87.50 08/05$48.60–$79.65$50.50--
$320.00Oct 16$48.60$52.50$50.55$59.20 08/25$49.05–$63.35$50.55--
$320.00Nov 20$51.10$54.70$52.90$53.10 09/03$51.80–$79.75$52.90--
$210.00Sep 18$0.00$1.00$0.50$0.59 09/01$0.25–$1.55$0.50--
$210.00Oct 16$0.00$0.35$0.18$1.25 08/25$0.18–$1.85$0.18--
$210.00Nov 20$1.25$2.60$1.93$2.10 09/04$1.78–$6.25$1.9316
$210.00Jan 15$1.65$4.60$3.13$9.00 08/18$3.13–$9.40$3.13--
$210.00Feb 19$4.40$6.50$5.45$9.40 08/19$5.45–$11.85$5.45--
$200.00Sep 18$0.00$2.15$1.08$0.92 08/13$0.25–$1.40$0.92--
$200.00Nov 20$0.50$1.90$1.20$0.88 09/03$0.90–$4.55$0.88--
$200.00Jan 15$1.15$2.90$2.03$7.14 08/13$2.03–$6.75$2.03--
$200.00Feb 19$3.00$4.70$3.85$12.30 08/03$3.85–$8.90$3.85--
$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$0.30$2.00$1.15$7.00 07/28$1.10–$4.65$1.15--
$190.00May 21$3.80$6.80$5.30$5.40 09/03$5.30–$10.25$5.30--
$350.00Nov 20$79.20$82.20$80.70$112.40 08/17$78.70–$109.35$80.70--
$185.00Sep 18$0.00$2.15$1.08$1.25 07/31$0.48–$1.23$1.08--
$185.00Oct 16$0.00$2.15$1.08$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–$2.60$1.50--
$180.00Sep 18$0.00$2.15$1.08$0.25 08/12$0.48–$1.15$0.25--
$180.00Nov 20$0.00$2.85$1.43$1.04 08/27$0.33–$1.83$1.04--
$180.00Jan 15$0.05$1.40$0.73$2.58 08/19$0.73–$3.40$0.73--
$175.00Sep 18$0.00$2.15$1.08$3.30 07/23$0.63–$1.13$1.08--
$175.00Nov 20$0.00$2.75$1.38$2.76 07/28$0.28–$1.73$1.38--
$175.00Jan 15$0.00$1.20$0.60$9.00 07/23$0.57–$3.00$0.60--
$175.00Feb 19$0.00$1.85$0.93$12.57 07/21$0.88–$3.80$0.93--
$175.00Jan 21$6.30$10.10$8.20$9.35 08/27$8.20–$12.60$8.20--
$170.00Sep 18$0.00$2.15$1.08$3.30 07/22$1.08–$1.10$1.08--
$170.00Nov 20$0.00$2.65$1.33$1.10 08/12$1.00–$1.60$1.10--
$170.00Jan 15$0.00$0.85$0.43$7.70 07/23$0.43–$2.38$0.43--
$170.00Feb 19$0.00$1.50$0.75$2.75 08/20$0.75–$3.15$0.75--
$165.00Sep 18$0.00$2.15$1.08$2.05 07/22$1.00–$1.08$1.08--
$165.00Nov 20$0.00$2.60$1.30$1.58 07/29$0.35–$1.55$1.30--
$165.00Jan 15$0.00$0.75$0.38$2.60 08/07$0.38–$2.05$0.38--
$160.00Nov 20$0.15$2.55$1.35$0.25 09/03$0.50–$1.48$0.25--
$160.00May 21$0.40$3.50$1.95$2.60 09/02$1.95–$4.25$1.95--
$160.00Jan 15$0.05$0.65$0.35--$0.35–$0.35—$0.0518
$155.00Jan 15$0.00$0.60$0.30$5.20 07/08$0.30–$1.65$0.30--
$155.00May 21$0.05$3.30$1.67$2.15 09/02$1.67–$3.65$1.67--
$150.00Sep 18$0.00$2.15$1.08$1.00 07/22$0.45–$1.08$1.00--
$150.00Nov 20$0.00$2.45$1.23$2.88 07/22$0.50–$1.38$1.23--
$150.00Jan 15$0.00$2.05$1.02$4.15 07/13$0.48–$1.63$1.02--
$150.00May 21$0.00$3.20$1.60$1.80 09/02$1.35–$2.90$1.60--
$145.00Nov 20$0.00$1.80$0.90$0.85 07/28$0.48–$1.33$0.85--
$145.00Jan 15$0.00$2.35$1.18$3.60 07/08$0.80–$1.55$1.18--
$145.00May 21$0.05$3.00$1.53$1.50 09/02$1.48–$2.48$1.50--
$140.00Nov 20$0.00$2.35$1.18$1.90 07/09$0.48–$1.25$1.18--
$140.00Jan 15$0.00$2.30$1.15$0.68 08/17$0.50–$1.48$0.68--
$140.00Feb 19$0.00$2.30$1.15$3.70 07/22$0.50–$1.50$1.15--
$140.00May 21$0.00$2.90$1.45$1.25 09/02$1.40–$2.30$1.25--
$140.00Jan 21$1.30$4.10$2.70$4.90 08/20$2.70–$5.50$2.70--
$135.00Nov 20$0.00$1.75$0.88$1.55 07/09$0.70–$1.20$0.88--
$135.00May 21$0.00$2.75$1.38$1.00 09/02$0.90–$1.95$1.00--
$130.00Jan 15$0.00$0.95$0.48$0.40 09/02$0.20–$1.40$0.40--

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 1,616
Total Puts 74
Put/Call Ratio 0.05
Net Difference 1,542

Prior's Put/Call Breakdown

Total Calls 477
Total Puts 283
Put/Call Ratio 0.59
Net Difference 194

Prior 7-Day Put/Call Summary

Total Calls 2,266
Total Puts 1,145
Average Put/Call Ratio 0.91
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