Tour v528
IQV
IQVIA HLDGS INC
$266.42 -1.12%
(9/15 18:43) ◀
|
Friday, September 18, 2026 (6:38pm)
January 2026
|
▶ (9/21 18:38)
◀ 9/18 18:38 ▶

Option Volume

Detail
ℹ
Current (09/18) 2,002
Calls: 1,178 (59%)
Puts: 824 (41%)
Prior (09/15) 1,690
Calls: 1,616 (96%)
Puts: 74 (4%)
Current vs Prior +18.46%
Calls: -27.10% (Calls)
Puts: +1013.51% (Puts)
Prior 7-Day Total 4,688
Calls: 3,787 (81%)
Puts: 901 (19%)
Prior 7-Day Average 669
Calls: 541 (81%)
Puts: 128 (19%)
Current vs Prior 7-Day Avg +198.93%
Calls: +117.74%
Puts: +540.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $810.0K
Calls: $552.7K (68%)
Puts: $257.3K (32%)
Prior (09/15) $804.3K
Calls: $759.0K (94%)
Puts: $45.4K (6%)
Current vs Prior +0.70%
Calls: -27.18%
Puts: +466.95%
Prior 7-Day Total $3.64M
Calls: $2.89M (79%)
Puts: $746.4K (21%)
Prior 7-Day Average $520.1K
Calls: $413.5K (79%)
Puts: $106.6K (21%)
Current vs Prior 7-Day Avg +55.72%
Calls: +33.66%
Puts: +141.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.70
Prior (09/15) 0.05
Current vs Prior +1427.54%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +59.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 7,202
Calls: 5,764 (80%)
Puts: 1,438 (20%)
Prior (09/15) 4,326
Calls: 3,495 (81%)
Puts: 831 (19%)
Current vs Prior +66.48%
Prior 7-Day Total 21,725
Calls: 14,838 (68%)
Puts: 6,887 (32%)
Prior 7-Day Average 3,103
Calls: 2,119 (68%)
Puts: 983 (32%)
Current vs Prior 7-Day Avg +132.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.80% | 9.12%3.80% | 9.12%
Prior 5.48% | 10.23%5.48% | 10.23%
Current vs Prior +66.53% | +47.43%-30.58% | -10.88%
Prior 7-Day Avg 6.49% | 10.74%6.49% | 10.74%
Current vs 7-Day Avg +40.57% | +40.44%-41.40% | -15.11%
Prior 7-Day Eod 5.48% | 10.23%5.48% | 10.23%
Current vs 7-Day Eod +66.53% | +47.43%-30.58% | -10.88%
Sentiment BEARISHBULLISH

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 68% call dollar volume ($552.7K). Dollar volume significantly above 7-day average (56% higher). Volume explosion - 199% above 7-day average (2,002 vs avg 669). Bullish P/C ratio of 0.70.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 4.7%, best 4.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1875.2078.50$76.854.3%20.96--
$220.00Sep 1845.6047.80$46.704.7%140.94336
$210.00Sep 1855.2058.00$56.604.9%11.00--
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. 8 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1855.2058.00$56.604.9%11.00--
$190.00Sep 1875.2078.50$76.854.3%20.96--
$220.00Sep 1845.6047.80$46.704.7%140.94336
$240.00Sep 1825.1028.00$26.5510.9%20.90345
$260.00Sep 185.208.00$6.6042.4%970.86855
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 182.354.70$3.5366.6%30.8839
$270.00Oct 169.1012.10$10.6028.3%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.9K, top 782)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 161.652.50$2.0840.9%7680.1762
$270.00Oct 166.508.90$7.7031.2%1810.4666
$260.00Sep 185.208.00$6.6042.4%970.86855
$280.00Oct 163.004.80$3.9046.2%340.29195
$220.00Sep 1845.6047.80$46.704.7%140.94336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 162.603.60$3.1032.3%7820.2283
$240.00Oct 161.151.75$1.4541.4%230.12156
$260.00Oct 164.706.50$5.6032.1%40.37312
$270.00Sep 182.354.70$3.5366.6%30.8839
$250.00Sep 180.002.15$1.08199.1%10.13809

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 454.5%, max 454.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 16177.0%31.9%454.5%188961
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.16, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$1.82$8.18$1.8229%4.49$281.82
$260.00$270.00Sep 18$6.22$3.78$6.2286%0.61$266.22
$270.00$280.00Oct 16$3.80$6.20$3.8046%1.63$273.80
$260.00$270.00Oct 16$6.00$4.00$6.0063%0.67$266.00
$290.00$300.00Oct 16$1.43$8.57$1.4317%5.99$291.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$250.00Sep 18$2.45$17.55$2.4588%7.16$267.55
$260.00$250.00Oct 16$2.50$7.50$2.5037%3.00$257.50
$240.00$230.00Oct 16$0.85$9.15$0.8512%10.76$239.15
$250.00$240.00Oct 16$1.65$8.35$1.6522%5.06$248.35
$270.00$260.00Oct 16$5.00$5.00$5.0054%1.00$265.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.17, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$1.43$1.43$8.5783%0.17$291.43
$270.00$280.00Oct 16$3.80$3.80$6.2054%0.61$273.80
$280.00$290.00Oct 16$1.82$1.82$8.1871%0.22$281.82
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$1.65$1.65$8.3578%0.20$248.35
$240.00$230.00Oct 16$0.85$0.85$9.1588%0.09$239.15
$260.00$250.00Oct 16$2.50$2.50$7.5063%0.33$257.50

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.47% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Sep 18$0.38$3.53$3.91$266.09$273.911.47%
$270.00Oct 16$7.70$10.60$18.30$251.70$288.306.87%
$260.00Oct 16$13.70$5.60$19.30$240.70$279.307.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.47% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Oct 16$0.65$0.60$1.25$228.75$301.25
$270.00$250.00Sep 18$0.38$1.08$1.46$248.54$271.46
$280.00$250.00Sep 18$0.55$1.08$1.63$248.37$281.63
$300.00$240.00Oct 16$0.65$1.45$2.10$237.90$302.10
$290.00$230.00Oct 16$2.08$0.60$2.68$227.32$292.68
$290.00$240.00Oct 16$2.08$1.45$3.53$236.47$293.53
$300.00$250.00Oct 16$0.65$3.10$3.75$246.25$303.75
$290.00$250.00Oct 16$2.08$3.10$5.18$244.82$295.18
$280.00$230.00Oct 16$3.90$0.60$4.50$225.50$284.50
$280.00$240.00Oct 16$3.90$1.45$5.35$234.65$285.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.30, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240290/300Oct 16$2.28$7.7271%0.30$237.72$292.28
240/250290/300Oct 16$3.08$6.9260%0.45$246.92$293.08
230/240280/290Oct 16$2.67$7.3359%0.36$237.33$282.67
240/250280/290Oct 16$3.47$6.5349%0.53$246.53$283.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.64, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.39$9.6122%24.64
$220.00$240.00$260.00Sep 18$0.20$19.808%99.00
$260.00$270.00$280.00Oct 16$2.20$7.8034%3.55
$260.00$270.00$280.00Sep 18$6.39$3.6174%0.56
$270.00$280.00$290.00Oct 16$1.98$8.0228%4.05
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.85$9.1525%10.76
$230.00$240.00$250.00Oct 16$0.80$9.2017%11.50
$250.00$260.00$270.00Oct 16$2.50$7.5032%3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-6.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Sep 18-$6.40$13.60
$260.00$270.001:2Oct 16-$1.70$8.30
$270.00$280.001:2Oct 16-$0.10$9.90
$280.00$290.001:2Oct 16-$0.26$9.74
$270.00$280.001:2Sep 18-$0.72$9.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$0.60$9.40
$260.00$250.001:2Oct 16-$0.60$9.40
$270.00$250.001:2Sep 18$1.37$18.63
$250.00$240.001:2Oct 16$0.20$9.80
$240.00$230.001:2Oct 16$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.44%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$6.500.461.3%2.44%3.78%18166
$280.00Oct 16$3.000.295.1%1.13%6.22%34195
$290.00Oct 16$1.650.178.8%0.62%9.47%76862

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. 198 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 $220.00 09-18 call last traded $39.95 on 08/31 (now $45.60/$47.80) — try a limit near $45.60. Also watch the $230.00 11-20 call last traded $27.20 on 08/19 (now $41.20/$44.30) — try a limit near $41.20; the $270.00 01-15 call last traded $24.77 on 09/04 (now $22.80/$24.60) — try a limit near $23.70. Most tradeable put: the $270.00 01-15 put last traded $28.80 on 08/25 (now $21.40/$24.00) — try a limit near $22.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$0.05$0.70$0.38$6.12 09/03$0.38–$7.30$0.38895
$270.00Oct 16$6.50$8.90$7.70$11.50 09/04$6.55–$13.70$7.7066
$270.00Nov 20$15.10$18.40$16.75$18.62 09/04$8.85–$20.90$16.75--
$270.00Jan 15$22.80$24.60$23.70$24.77 09/04$14.00–$27.05$23.7087
$270.00Feb 19$26.30$29.20$27.75$17.00 08/17$17.55–$31.25$26.30--
$270.00Jan 21$52.50$57.00$54.75$57.00 09/04$40.50–$57.95$54.75--
$260.00Sep 18$5.20$8.00$6.60$8.40 09/04$2.35–$14.00$6.60855
$260.00Oct 16$12.30$15.10$13.70$17.17 09/04$10.35–$18.95$13.70--
$260.00Nov 20$20.60$23.60$22.10$24.07 09/04$12.40–$26.40$22.10315
$260.00Jan 15$27.00$29.90$28.45$17.60 08/18$18.05–$32.05$27.00--
$260.00Feb 19$31.80$34.50$33.15$35.00 09/03$21.30–$36.40$33.1569
$260.00Jan 21$57.00$61.50$59.25$58.47 09/03$44.50–$62.45$58.47--
$280.00Sep 18$0.00$1.10$0.55$2.30 09/04$0.38–$3.53$0.552.1K
$280.00Oct 16$3.00$4.80$3.90$7.15 09/04$3.90–$8.25$3.90195
$280.00Nov 20$10.80$13.40$12.10$13.60 09/04$6.55–$16.10$12.10251
$280.00Jan 15$17.30$19.90$18.60$16.00 08/31$11.30–$22.00$17.3053
$280.00Feb 19$21.30$25.10$23.20$11.80 08/17$14.55–$26.65$21.30--
$280.00May 21$30.80$33.40$32.10$34.00 09/04$21.90–$35.75$32.1016
$280.00Nov 19$44.00$49.00$46.50$37.20 08/19$33.85–$49.75$44.00--
$280.00Jan 21$48.00$52.50$50.25$47.00 08/20$37.25–$53.50$48.00--
$250.00Sep 18$15.20$17.80$16.50$19.00 09/03$5.70–$22.20$16.50--
$250.00Oct 16$19.00$22.30$20.65$18.70 08/21$15.85–$26.20$19.00--
$250.00Nov 20$26.40$29.50$27.95$31.41 09/03$15.90–$32.95$27.95--
$250.00Jan 15$32.80$35.80$34.30$32.72 09/02$21.65–$38.45$32.80--
$250.00Feb 19$36.70$39.70$38.20$40.40 08/27$25.35–$42.55$38.20--
$250.00Jan 21$62.00$65.50$63.75$47.10 08/03$48.50–$66.90$62.00--
$290.00Sep 18$0.00$2.15$1.08$0.45 09/01$0.30–$1.73$0.45--
$290.00Oct 16$1.65$2.50$2.08$4.25 09/04$2.08–$5.05$2.0862
$290.00Nov 20$7.60$10.90$9.25$8.00 09/01$4.75–$12.45$8.0040
$290.00Jan 15$13.50$16.40$14.95$13.00 09/01$9.20–$17.75$13.50--
$290.00Feb 19$17.40$21.00$19.20$17.20 09/01$11.80–$22.25$17.40--
$290.00Nov 19$40.00$45.00$42.50$33.80 08/19$31.45–$45.75$40.00--
$290.00Jan 21$44.00$48.50$46.25$31.30 08/06$34.20–$49.25$44.00--
$240.00Sep 18$25.10$28.00$26.55$28.40 09/04$10.25–$31.90$26.55345
$240.00Oct 16$28.20$30.60$29.40$26.00 08/31$22.60–$34.40$28.20--
$240.00Nov 20$33.40$36.70$35.05$24.60 08/18$20.85–$39.85$33.40--
$240.00Jan 15$39.10$42.80$40.95$40.40 08/27$26.30–$45.20$40.40--
$240.00Feb 19$42.80$46.50$44.65$40.20 09/01$30.20–$48.80$42.80--
$240.00Nov 19$63.50$68.00$65.75$55.52 08/19$49.50–$69.25$63.50--
$240.00Jan 21$67.00$71.20$69.10$60.50 08/20$52.75–$72.75$67.00--
$300.00Sep 18$0.00$2.15$1.08$0.57 09/01$0.20–$1.20$0.57--
$300.00Oct 16$0.00$1.30$0.65$2.65 09/04$0.65–$3.55$0.6524
$300.00Nov 20$4.60$8.30$6.45$7.60 09/04$3.15–$9.05$6.45--
$300.00Jan 15$9.90$13.30$11.60$12.00 09/03$6.80–$14.20$11.60--
$300.00Feb 19$15.10$17.90$16.50$15.51 08/27$9.70–$18.50$15.51--
$300.00May 21$22.70$26.30$24.50$17.90 08/19$16.45–$27.25$22.70--
$300.00Jan 21$40.00$44.50$42.25$30.60 08/07$31.00–$45.50$40.00--
$230.00Sep 18$35.10$38.00$36.55$38.09 09/04$16.05–$41.35$36.55--
$230.00Nov 20$41.20$44.30$42.75$27.20 08/19$26.50–$47.50$41.2022
$230.00Jan 15$46.20$49.60$47.90$52.00 09/03$31.35–$51.85$47.90--
$230.00Feb 19$49.70$53.10$51.40$33.70 08/17$35.35–$55.65$49.70--
$230.00Aug 20$63.00$67.50$65.25$58.05 08/20$48.50–$69.00$63.00--
$310.00Sep 18$0.00$2.15$1.08$0.35 08/10$0.23–$1.20$0.35--
$310.00Oct 16$0.25$0.75$0.50$1.85 09/04$0.50–$1.95$0.50--
$310.00Nov 20$2.95$6.80$4.88$4.20 08/31$2.08–$6.15$4.20--
$310.00Jan 15$8.40$10.70$9.55$8.00 09/01$5.20–$11.45$8.40--
$310.00Feb 19$11.00$14.90$12.95$13.00 08/28$8.00–$15.05$12.95--
$310.00Aug 20$26.50$30.70$28.60$26.50 08/21$19.75–$31.70$26.50--
$310.00Nov 19$32.50$37.50$35.00$28.00 08/19$25.25–$38.25$32.50--
$220.00Sep 18$45.60$47.80$46.70$39.95 08/31$23.90–$51.85$45.60336
$220.00Oct 16$46.40$49.30$47.85$41.30 08/26$39.25–$52.90$46.40--
$220.00Nov 20$49.70$52.70$51.20$38.32 08/19$32.75–$55.90$49.70--
$220.00Jan 15$53.90$57.40$55.65$49.18 08/21$37.40–$60.10$53.90--
$220.00Jan 21$78.50$83.00$80.75$85.00 09/03$62.25–$84.00$80.75--
$320.00Oct 16$0.00$0.50$0.25$1.75 08/27$0.25–$1.73$0.25--
$320.00Nov 20$1.65$5.00$3.33$1.45 08/17$1.45–$4.75$1.65--
$320.00Jan 15$5.30$8.80$7.05$7.80 08/27$4.05–$8.60$7.05--
$320.00Feb 19$8.50$12.30$10.40$9.60 08/31$6.50–$12.75$9.60--
$320.00Aug 20$23.00$27.90$25.45$23.30 08/21$17.50–$28.25$23.30--
$320.00Nov 19$29.50$34.00$31.75$29.60 08/21$22.75–$34.75$29.60--
$320.00Jan 21$33.00$38.00$35.50$32.60 08/20$25.75–$38.45$33.00--
$210.00Sep 18$55.20$58.00$56.60$35.20 07/28$32.60–$61.55$55.20--
$210.00Oct 16$55.70$59.50$57.60$49.50 08/26$48.80–$62.80$55.70--
$210.00Nov 20$58.70$61.60$60.15$56.41 08/28$39.55–$64.70$58.70--
$210.00Jan 15$62.50$65.70$64.10$58.30 08/21$43.85–$68.20$62.50--
$210.00Feb 19$64.80$68.30$66.55$54.21 08/19$46.80–$70.85$64.80--
$210.00Jan 21$84.50$89.00$86.75$51.50 07/13$67.75–$90.50$84.50--
$330.00Oct 16$0.00$0.35$0.18$0.55 09/02$0.18–$1.48$0.18--
$330.00Nov 20$0.75$4.00$2.38$1.10 08/17$0.95–$3.13$1.10--
$330.00Jan 15$3.80$7.00$5.40$1.80 07/09$3.20–$6.95$3.80--
$330.00Aug 20$20.00$24.80$22.40$22.00 08/27$15.25–$25.10$22.00--
$330.00Nov 19$26.50$31.00$28.75$27.20 08/20$20.25–$31.75$27.20--
$330.00Jan 21$30.00$35.00$32.50$30.00 08/20$23.50–$34.65$30.00--
$330.00May 21$14.40$17.50$15.95--$15.95–$15.95—$14.401
$200.00Sep 18$65.20$68.50$66.85$44.42 08/18$42.15–$71.50$65.20--
$200.00Oct 16$65.40$69.30$67.35$60.10 08/25$58.40–$72.60$65.40--
$200.00Jan 15$71.00$74.30$72.65$57.28 08/20$50.95–$76.75$71.00--
$200.00Feb 19$72.90$76.40$74.65$36.30 07/09$53.75–$78.85$72.90--
$200.00Jan 21$91.00$95.50$93.25$73.59 08/14$73.25–$97.00$91.00--
$195.00Sep 18$70.20$73.50$71.85$67.41 08/28$47.10–$76.65$70.20--
$195.00Oct 16$70.50$74.30$72.40$64.70 08/25$63.35–$77.45$70.50--
$195.00Nov 20$72.50$76.10$74.30$67.68 09/01$51.50–$78.55$72.50--
$195.00Jan 15$75.00$78.80$76.90$27.30 07/22$54.75–$81.25$75.00--
$195.00Feb 19$77.00$80.70$78.85$72.00 08/21$57.45–$83.20$77.00--
$340.00Nov 20$0.35$3.50$1.93$2.30 09/03$0.68–$2.45$1.93--
$340.00Jan 15$2.35$5.80$4.08$4.60 09/03$2.30–$5.10$4.08--
$340.00Jan 21$27.50$32.00$29.75$27.80 08/21$21.50–$32.25$27.80--
$190.00Nov 20$77.30$80.80$79.05$63.26 07/29$55.90–$83.80$77.30--
$190.00Jan 15$80.00$83.30$81.65$29.90 07/22$58.85–$85.90$80.00--
$190.00Feb 19$81.30$85.00$83.15$62.00 08/12$61.25–$87.70$81.30--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$2.35$4.70$3.53$8.10 09/04$3.53–$29.90$3.5339
$270.00Oct 16$9.10$12.10$10.60$14.00 09/02$10.25–$20.00$10.60--
$270.00Nov 20$16.60$19.60$18.10$23.50 09/01$17.35–$35.65$18.10--
$270.00Jan 15$21.40$24.00$22.70$28.80 08/25$21.75–$39.40$22.7039
$270.00Jan 21$39.80$44.20$42.00$54.70 08/17$41.90–$55.85$42.00--
$260.00Sep 18$0.00$1.00$0.50$3.75 09/04$0.50–$21.25$0.50--
$260.00Oct 16$4.70$6.50$5.60$7.90 09/04$5.60–$14.20$5.60312
$260.00Nov 20$11.50$14.80$13.15$14.90 09/04$12.80–$28.85$13.15--
$260.00Jan 15$16.20$19.30$17.75$18.80 09/04$17.35–$32.60$17.75--
$260.00Feb 19$19.10$22.80$20.95$25.90 08/31$20.20–$35.35$20.95--
$260.00Jan 21$35.00$39.50$37.25$49.70 08/17$36.70–$50.00$37.25--
$280.00Nov 19$43.50$48.00$45.75$51.00 08/25$45.25–$60.50$45.75--
$280.00Jan 21$45.00$49.70$47.35$62.00 08/17$47.25–$62.00$47.35--
$250.00Sep 18$0.00$2.15$1.08$1.40 09/04$0.43–$13.75$1.08809
$250.00Oct 16$2.60$3.60$3.10$4.99 09/04$3.10–$9.55$3.1083
$250.00Nov 20$7.70$11.60$9.65$13.90 09/01$9.45–$22.45$9.65--
$250.00Jan 15$12.30$15.20$13.75$14.30 09/03$13.50–$26.45$13.75--
$250.00Feb 19$15.10$18.50$16.80$21.30 08/25$16.45–$29.30$16.80--
$250.00May 21$20.60$24.30$22.45$22.80 09/03$22.30–$35.00$22.45--
$250.00Jan 21$30.30$34.50$32.40$35.35 08/27$31.85–$44.00$32.40--
$290.00Sep 18$22.00$24.80$23.40$32.50 08/25$20.25–$49.75$23.40--
$290.00Jan 21$51.00$55.50$53.25$64.50 08/19$52.85–$69.00$53.25--
$240.00Sep 18$0.00$2.15$1.08$1.20 09/04$0.15–$8.25$1.08--
$240.00Oct 16$1.15$1.75$1.45$2.80 09/04$1.43–$6.25$1.45156
$240.00Nov 20$4.50$8.60$6.55$7.90 09/03$6.20–$17.20$6.55--
$240.00Jan 15$8.80$11.80$10.30$10.75 09/03$9.70–$20.95$10.30--
$240.00Feb 19$11.60$14.90$13.25$28.20 07/30$13.10–$24.00$13.25--
$240.00May 21$16.60$20.30$18.45$19.20 09/04$18.25–$29.75$18.45--
$240.00Nov 19$23.50$27.90$25.70$33.50 08/19$25.70–$37.00$25.70--
$240.00Jan 21$25.50$29.50$27.50$35.75 08/20$27.50–$38.60$27.50--
$300.00Sep 18$31.50$35.10$33.30$42.10 08/25$29.10–$59.65$33.30--
$300.00Jan 21$57.00$61.50$59.25$65.30 08/25$58.70–$75.50$59.25--
$230.00Sep 18$0.00$2.15$1.08$1.12 09/01$0.40–$4.30$1.08--
$230.00Oct 16$0.25$0.95$0.60$2.05 09/04$0.60–$3.83$0.60--
$230.00Nov 20$3.50$6.40$4.95$4.93 09/04$3.98–$12.90$4.93--
$230.00Jan 15$6.40$9.60$8.00$9.50 08/28$7.55–$16.25$8.00--
$310.00Sep 18$41.50$45.20$43.35$49.00 08/25$38.75–$69.60$43.35--
$310.00Oct 16$42.10$45.00$43.55$52.30 08/25$39.95–$53.35$43.55--
$220.00Sep 18$0.00$2.15$1.08$0.24 09/02$0.28–$2.13$0.24--
$220.00Oct 16$0.00$0.55$0.28$1.00 09/04$0.28–$2.65$0.28--
$220.00Nov 20$2.30$3.70$3.00$2.68 09/03$2.75–$9.35$2.68--
$220.00Jan 15$4.00$7.40$5.70$7.20 09/01$5.40–$12.45$5.70--
$220.00Feb 19$6.20$9.00$7.60$12.50 08/19$7.45–$15.00$7.60--
$220.00Jan 21$17.50$21.90$19.70$24.40 08/20$19.70–$29.00$19.70--
$320.00Sep 18$51.50$55.20$53.35$87.50 08/05$48.60–$79.65$53.35--
$320.00Oct 16$51.30$55.50$53.40$59.20 08/25$49.05–$63.35$53.40--
$320.00Nov 20$53.10$56.50$54.80$53.10 09/03$51.80–$79.75$53.10--
$210.00Sep 18$0.00$0.05$0.03$0.59 09/01$0.03–$1.55$0.03--
$210.00Oct 16$0.00$0.35$0.18$1.25 08/25$0.18–$1.85$0.18--
$210.00Nov 20$1.20$2.85$2.03$2.10 09/04$1.78–$6.25$2.03--
$210.00Jan 15$2.05$5.40$3.73$9.00 08/18$3.13–$9.20$3.73--
$210.00Feb 19$4.20$6.90$5.55$9.40 08/19$5.45–$11.50$5.55--
$200.00Sep 18$0.00$2.15$1.08$0.92 08/13$0.25–$1.27$0.92--
$200.00Nov 20$0.35$1.40$0.88$0.88 09/03$0.88–$3.75$0.88--
$200.00Jan 15$1.70$4.00$2.85$7.14 08/13$2.03–$6.45$2.85--
$200.00Feb 19$3.00$5.40$4.20$12.30 08/03$3.85–$8.50$4.20--
$195.00Sep 18$0.00$2.15$1.08$0.50 08/14$0.40–$1.25$0.50--
$190.00Sep 18$0.00$2.15$1.08$1.35 08/06$0.88–$1.20$1.08--
$190.00Jan 15$0.75$3.50$2.13$7.00 07/28$1.10–$4.43$2.13--
$190.00May 21$3.70$7.20$5.45$5.40 09/03$5.30–$9.85$5.40--
$185.00Sep 18$0.00$2.15$1.08$1.25 07/31$0.48–$1.15$1.08--
$185.00Oct 16$0.00$0.95$0.48$0.13 08/28$0.38–$1.30$0.13--
$185.00Nov 20$0.00$2.50$1.25$2.49 08/13$0.38–$2.60$1.25--
$350.00Nov 20$81.50$84.80$83.15$112.40 08/17$78.70–$109.35$83.15--
$180.00Sep 18$0.00$2.15$1.08$0.25 08/12$0.48–$1.13$0.25--
$180.00Nov 20$0.00$2.75$1.38$1.04 08/27$0.33–$1.80$1.04--
$180.00Jan 15$0.00$3.30$1.65$2.58 08/19$0.73–$3.15$1.65--
$175.00Sep 18$0.00$2.15$1.08$3.30 07/23$0.63–$1.10$1.08--
$175.00Nov 20$0.00$2.15$1.08$2.76 07/28$0.28–$1.73$1.08--
$175.00Jan 15$0.00$3.10$1.55$9.00 07/23$0.57–$2.93$1.55--
$175.00Feb 19$0.05$3.30$1.67$12.57 07/21$0.88–$3.58$1.67--
$175.00Jan 21$5.50$10.40$7.95$9.35 08/27$7.95–$12.60$7.95--
$170.00Sep 18$0.00$2.15$1.08$3.30 07/22$1.08–$1.10$1.08--
$170.00Nov 20$0.00$1.75$0.88$1.10 08/12$0.88–$1.60$0.88--
$170.00Jan 15$0.00$2.85$1.43$7.70 07/23$0.43–$2.08$1.43--
$170.00Feb 19$0.00$3.20$1.60$2.75 08/20$0.75–$3.08$1.60--
$165.00Sep 18$0.00$2.15$1.08$2.05 07/22$1.08–$1.08$1.08--
$165.00Nov 20$0.00$1.95$0.98$1.58 07/29$0.35–$1.55$0.98--
$165.00Jan 15$0.00$2.60$1.30$2.60 08/07$0.38–$1.80$1.30--
$160.00Nov 20$0.15$2.50$1.33$0.25 09/03$0.50–$1.45$0.25--
$160.00May 21$0.10$3.60$1.85$2.60 09/02$1.85–$4.05$1.85--
$155.00Jan 15$0.00$2.20$1.10$5.20 07/08$0.30–$1.60$1.10--
$155.00May 21$0.10$3.90$2.00$2.15 09/02$1.67–$3.25$2.00--
$150.00Sep 18$0.00$2.15$1.08$1.00 07/22$0.45–$1.08$1.00--
$150.00Nov 20$0.00$0.95$0.48$2.88 07/22$0.48–$1.30$0.48--
$150.00Jan 15$0.00$2.40$1.20$4.15 07/13$0.48–$1.63$1.20--
$150.00May 21$0.00$3.30$1.65$1.80 09/02$1.35–$2.83$1.65--
$145.00Nov 20$0.00$2.40$1.20$0.85 07/28$0.48–$1.25$0.85--
$145.00Jan 15$0.00$2.35$1.18$3.60 07/08$0.80–$1.50$1.18--
$145.00May 21$0.00$3.20$1.60$1.50 09/02$1.48–$2.42$1.50--
$140.00Nov 20$0.00$1.75$0.88$1.90 07/09$0.48–$1.20$0.88--
$140.00Jan 15$0.00$2.30$1.15$0.68 08/17$0.50–$1.43$0.68--
$140.00Feb 19$0.00$2.35$1.18$3.70 07/22$0.50–$1.50$1.18--
$140.00May 21$0.00$3.10$1.55$1.25 09/02$1.40–$2.15$1.25--
$140.00Jan 21$1.00$4.30$2.65$4.90 08/20$2.65–$5.50$2.65--
$135.00Nov 20$0.00$1.40$0.70$1.55 07/09$0.70–$1.20$0.70--
$135.00May 21$0.00$2.90$1.45$1.00 09/02$0.90–$1.95$1.00--
$130.00Jan 15$0.00$2.20$1.10$0.40 09/02$0.20–$1.35$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 1,178
Total Puts 824
Put/Call Ratio 0.70
Net Difference 354

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,787
Total Puts 901
Average Put/Call Ratio 0.44
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