Tour v531
IQV
IQVIA HLDGS INC
$276.63 +3.28%
$277.00 (+0.13%)🌙
as of 10/21 06:30 PM
(10/20 18:26) ◀
|
Wednesday, October 21, 2026 (6:30pm)
January 2026
|
▶ (10/22 15:00)
◀ 10/21 18:30 ▶

Option Volume

Detail
ℹ
Current (10/21) 3,187
Calls: 1,363 (43%)
Puts: 1,824 (57%)
Prior (10/20) 170
Calls: 52 (31%)
Puts: 118 (69%)
Current vs Prior +1774.71%
Calls: +2521.15% (Calls)
Puts: +1445.76% (Puts)
Prior 7-Day Total 2,916
Calls: 1,521 (52%)
Puts: 1,395 (48%)
Prior 7-Day Average 416
Calls: 217 (52%)
Puts: 199 (48%)
Current vs Prior 7-Day Avg +665.05%
Calls: +527.28%
Puts: +815.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21) $2.58M
Calls: $1.10M (43%)
Puts: $1.48M (57%)
Prior (10/20) $724.6K
Calls: $139.5K (19%)
Puts: $585.2K (81%)
Current vs Prior +256.68%
Calls: +690.52%
Puts: +153.29%
Prior 7-Day Total $3.06M
Calls: $1.14M (37%)
Puts: $1.91M (63%)
Prior 7-Day Average $436.7K
Calls: $163.4K (37%)
Puts: $273.2K (63%)
Current vs Prior 7-Day Avg +491.90%
Calls: +574.47%
Puts: +442.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 1.34
Prior (10/20) 2.27
Current vs Prior -41.03%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +19.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21) 4,516
Calls: 2,344 (52%)
Puts: 2,172 (48%)
Prior (10/20) 3,144
Calls: 2,121 (67%)
Puts: 1,023 (33%)
Current vs Prior +43.64%
Prior 7-Day Total 19,734
Calls: 13,769 (70%)
Puts: 5,965 (30%)
Prior 7-Day Average 2,819
Calls: 1,967 (70%)
Puts: 852 (30%)
Current vs Prior 7-Day Avg +60.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.38% | 15.53%
Prior 13.16% | 15.40%
Current vs Prior +1.63% | +0.82%
Prior 7-Day Avg 8.84% | 14.59%
Current vs 7-Day Avg +51.38% | +6.41%
Prior 7-Day Eod 13.16% | 15.40%
Current vs 7-Day Eod +1.63% | +0.82%
Sentiment BEARISH

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

Massive premium surge with dollar volume up 257% vs prior. Dollar volume significantly above 7-day average (492% higher). Unusually high activity with volume up 1775% vs prior - elevated interest. Volume explosion - 666% above 7-day average (3,187 vs avg 416).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.6%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2039.5042.50$41.007.3%30.85--
$250.00Nov 2031.5034.50$33.009.1%10.78--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2016.3017.90$17.109.4%340.51294

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 0.68, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2039.5042.50$41.007.3%30.85--
$250.00Nov 2031.5034.50$33.009.1%10.78--
$270.00Nov 2018.6021.20$19.9013.1%1520.5999
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2016.3017.90$17.109.4%340.51294

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 3.0K, top 798)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 206.909.00$7.9526.4%3950.32902
$310.00Nov 204.206.50$5.3543.0%3760.2465
$320.00Nov 201.653.50$2.5871.7%3030.1491
$270.00Nov 2018.6021.20$19.9013.1%1520.5999
$280.00Nov 2013.0015.30$14.1516.3%1060.49461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 204.706.00$5.3524.3%7980.22924
$270.00Nov 2011.0013.70$12.3521.9%4800.41404
$260.00Nov 207.708.80$8.2513.3%3710.3177
$280.00Nov 2016.3017.90$17.109.4%340.51294
$240.00Nov 202.954.00$3.4830.2%60.15375

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. 11 found (best R:R 0.53, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$270.00Nov 20$13.10$6.90$13.1078%0.53$263.10
$280.00$290.00Nov 20$3.45$6.55$3.4549%1.90$283.45
$290.00$300.00Nov 20$2.75$7.25$2.7540%2.64$292.75
$300.00$310.00Nov 20$2.60$7.40$2.6032%2.85$302.60
$270.00$280.00Nov 20$5.75$4.25$5.7559%0.74$275.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$4.75$5.25$4.7551%1.11$275.25
$250.00$240.00Nov 20$1.87$8.13$1.8722%4.35$248.13
$260.00$250.00Nov 20$2.90$7.10$2.9031%2.45$257.10
$270.00$260.00Nov 20$4.10$5.90$4.1041%1.44$265.90
$240.00$210.00Nov 20$2.63$27.37$2.6315%10.41$237.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.10, avg 0.38)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$2.77$2.77$7.2376%0.38$312.77
$300.00$310.00Nov 20$2.60$2.60$7.4068%0.35$302.60
$290.00$300.00Nov 20$2.75$2.75$7.2560%0.38$292.75
$280.00$290.00Nov 20$3.45$3.45$6.5551%0.53$283.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$210.00Nov 20$2.63$2.63$27.3785%0.10$237.37
$270.00$260.00Nov 20$4.10$4.10$5.9059%0.69$265.90
$260.00$250.00Nov 20$2.90$2.90$7.1069%0.41$257.10
$250.00$240.00Nov 20$1.87$1.87$8.1378%0.23$248.13

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 11.30% of stock, avg 12.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$14.15$17.10$31.25$248.75$311.2511.30%
$270.00Nov 20$19.90$12.35$32.25$237.75$302.2511.66%
$250.00Nov 20$33.00$5.35$38.35$211.65$288.3513.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.19% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$240.00Nov 20$2.58$3.48$6.06$233.94$326.06
$320.00$250.00Nov 20$2.58$5.35$7.93$242.07$327.93
$310.00$240.00Nov 20$5.35$3.48$8.83$231.17$318.83
$310.00$250.00Nov 20$5.35$5.35$10.70$239.30$320.70
$320.00$260.00Nov 20$2.58$8.25$10.83$249.17$330.83
$300.00$240.00Nov 20$7.95$3.48$11.43$228.57$311.43
$310.00$260.00Nov 20$5.35$8.25$13.60$246.40$323.60
$300.00$250.00Nov 20$7.95$5.35$13.30$236.70$313.30
$300.00$260.00Nov 20$7.95$8.25$16.20$243.80$316.20
$290.00$240.00Nov 20$10.70$3.48$14.18$225.82$304.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.31, avg credit $5.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260310/320Nov 20$5.67$4.3345%1.31$254.33$315.67
240/250310/320Nov 20$4.64$5.3654%0.87$245.36$314.64
250/260300/310Nov 20$5.50$4.5038%1.22$254.50$305.50
240/250300/310Nov 20$4.47$5.5346%0.81$245.53$304.47
210/240310/320Nov 20$5.40$24.6061%0.22$234.60$315.40
210/240300/310Nov 20$5.23$24.7753%0.21$234.77$305.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 65.67, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 20$0.15$9.8516%65.67
$280.00$290.00$300.00Nov 20$0.70$9.3017%13.29
$270.00$280.00$290.00Nov 20$2.30$7.7019%3.35
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.65$9.3520%14.38
$250.00$260.00$270.00Nov 20$1.20$8.8019%7.33
$240.00$250.00$260.00Nov 20$1.03$8.9716%8.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-6.80, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$6.80$13.20
$300.00$310.001:2Nov 20-$2.75$7.25
$290.00$300.001:2Nov 20-$5.20$4.80
$280.00$290.001:2Nov 20-$7.25$2.75
$270.00$280.001:2Nov 20-$8.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Nov 20-$1.61$8.39
$260.00$250.001:2Nov 20-$2.45$7.55
$270.00$260.001:2Nov 20-$4.15$5.85
$280.00$270.001:2Nov 20-$7.60$2.40
$240.00$210.001:2Nov 20$1.78$28.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.58%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$9.900.404.8%3.58%8.41%14475
$280.00Nov 20$13.000.491.2%4.70%5.92%106461
$300.00Nov 20$6.900.328.4%2.49%10.94%395902
$310.00Nov 20$4.200.2412.1%1.52%13.58%37665
$320.00Nov 20$1.650.1415.7%0.60%16.27%30391

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. 181 contracts (avg 523 vol/day, 179 traded recently)

IQV averages only 523 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 01-15 call last traded $28.70 on 10/14 (now $37.20/$40.50) — try a limit near $37.20. Also watch the $270.00 01-15 call last traded $18.29 on 10/14 (now $24.90/$27.60) — try a limit near $24.90; the $300.00 05-21 call last traded $19.00 on 10/13 (now $24.50/$27.90) — try a limit near $24.50. Most tradeable put: the $280.00 11-20 put last traded $24.30 on 10/16 (now $16.30/$17.90) — try a limit near $17.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$13.00$15.30$14.15$8.70 10/14$7.70–$16.80$13.00461
$280.00Jan 15$19.60$23.00$21.30$14.00 10/13$13.40–$23.15$19.60--
$280.00Feb 19$23.80$27.30$25.55$26.75 09/25$17.50–$27.95$25.55--
$280.00May 21$32.90$36.60$34.75$25.80 10/13$25.25–$36.90$32.90--
$280.00Aug 20$39.50$44.50$42.00$33.25 10/13$32.50–$45.00$39.50--
$280.00Nov 19$46.00$50.50$48.25$37.20 08/19$38.75–$51.75$46.00--
$280.00Jan 21$49.50$54.00$51.75$41.85 10/08$42.25–$55.45$49.50--
$270.00Nov 20$18.60$21.20$19.90$14.55 10/16$11.50–$21.90$18.6099
$270.00Jan 15$24.90$27.60$26.25$18.29 10/14$17.20–$28.15$24.90125
$270.00Feb 19$28.90$32.40$30.65$32.28 09/24$21.30–$32.70$30.65--
$270.00May 21$37.90$41.40$39.65$36.50 09/14$29.40–$41.90$37.90--
$270.00Jan 21$54.50$59.00$56.75$49.50 09/11$46.50–$60.00$54.50--
$290.00Nov 20$9.90$11.50$10.70$6.90 10/16$5.00–$12.75$9.90475
$290.00Jan 15$15.10$18.50$16.80$11.50 10/05$10.05–$18.40$15.10--
$290.00Feb 19$19.40$22.60$21.00$13.90 10/08$13.90–$23.40$19.40--
$290.00May 21$28.30$31.90$30.10$27.40 09/14$21.55–$32.60$28.30--
$290.00Nov 19$41.50$46.50$44.00$42.00 09/14$35.00–$47.25$42.00--
$290.00Jan 21$45.50$50.00$47.75$38.40 10/02$38.50–$51.25$45.50--
$260.00Nov 20$24.70$27.70$26.20$16.30 10/13$15.60–$27.70$24.70--
$260.00Jan 15$30.70$33.90$32.30$26.90 10/16$21.75–$34.05$30.70--
$260.00Feb 19$35.00$38.20$36.60$28.02 10/14$25.85–$38.25$35.00--
$260.00May 21$43.40$46.80$45.10$36.15 10/14$34.05–$47.15$43.40--
$260.00Nov 19$56.00$60.50$58.25$56.63 10/06$47.25–$61.25$56.63--
$260.00Jan 21$59.50$64.00$61.75$58.47 09/03$50.75–$65.25$59.50--
$300.00Nov 20$6.90$9.00$7.95$4.50 10/16$3.72–$9.70$6.90902
$300.00Jan 15$11.40$14.70$13.05$10.00 10/01$7.30–$14.80$11.40--
$300.00Feb 19$15.50$18.80$17.15$10.60 10/08$10.75–$19.45$15.50--
$300.00May 21$24.50$27.90$26.20$19.00 10/13$18.55–$28.40$24.506
$300.00Nov 19$37.50$42.00$39.75$38.30 09/14$31.25–$43.25$38.30--
$300.00Jan 21$41.00$45.50$43.25$34.85 10/02$34.75–$47.25$41.00--
$250.00Nov 20$31.50$34.50$33.00$26.40 10/16$21.20–$34.30$31.50--
$250.00Jan 15$37.20$40.50$38.85$28.70 10/14$26.95–$39.90$37.2043
$250.00Feb 19$41.40$44.50$42.95$33.94 10/14$31.30–$44.55$41.40--
$250.00May 21$49.40$52.90$51.15$41.55 10/14$39.10–$52.70$49.40--
$250.00Nov 19$61.50$66.00$63.75$53.60 10/14$52.25–$66.25$61.50--
$250.00Jan 21$65.00$69.50$67.25$66.30 09/21$55.50–$70.00$66.30--
$310.00Nov 20$4.20$6.50$5.35$2.20 10/13$2.53–$7.00$4.2065
$310.00Jan 15$8.50$11.30$9.90$5.40 10/13$5.50–$11.70$8.50--
$310.00Feb 19$12.10$15.30$13.70$9.00 10/07$8.50–$16.25$12.10--
$310.00May 21$20.50$24.20$22.35$16.20 10/07$15.60–$24.60$20.50--
$310.00Aug 20$27.50$32.00$29.75$26.50 08/21$22.00–$32.75$27.50--
$310.00Nov 19$33.50$38.50$36.00$34.50 09/14$28.00–$39.75$34.50--
$240.00Nov 20$39.50$42.50$41.00$35.20 10/16$27.60–$41.75$39.50--
$240.00Jan 15$44.40$47.90$46.15$33.10 10/02$32.90–$46.90$44.40--
$240.00Feb 19$48.10$51.50$49.80$39.80 10/14$37.15–$51.20$48.10--
$240.00May 21$55.80$59.30$57.55$46.60 10/14$44.45–$58.70$55.80--
$240.00Nov 19$67.50$71.50$69.50$55.52 08/19$57.25–$72.00$67.50--
$240.00Jan 21$70.50$75.00$72.75$60.50 08/20$60.50–$75.50$70.50--
$320.00Nov 20$1.65$3.50$2.58$2.05 10/16$1.25–$4.85$2.0591
$320.00Jan 15$5.80$9.00$7.40$5.30 10/16$4.00–$9.10$5.80--
$320.00Feb 19$9.20$12.50$10.85$6.35 10/08$6.70–$13.50$9.20--
$320.00May 21$17.10$20.90$19.00$13.70 10/07$13.00–$21.85$17.10--
$320.00Aug 20$24.00$28.50$26.25$23.30 08/21$19.30–$29.25$24.00--
$320.00Nov 19$30.00$35.00$32.50$31.30 09/14$25.00–$36.25$31.30--
$320.00Jan 21$33.50$38.50$36.00$32.60 08/20$28.50–$39.75$33.50--
$230.00Nov 20$48.00$51.40$49.70$48.41 09/24$34.75–$50.20$48.41--
$230.00Jan 15$52.30$56.00$54.15$39.48 10/07$39.90–$54.50$52.30--
$230.00Aug 20$68.00$72.50$70.25$58.50 10/12$56.80–$71.75$68.00--
$330.00Nov 20$0.25$3.20$1.73$1.60 10/16$0.75–$3.40$1.60--
$330.00Jan 15$3.80$7.10$5.45$3.45 10/05$2.55–$6.85$3.80--
$330.00May 21$14.50$18.00$16.25$15.50 09/18$10.90–$18.45$15.50--
$330.00Aug 20$20.50$25.40$22.95$19.10 09/10$16.85–$26.25$20.50--
$330.00Nov 19$27.00$31.50$29.25$27.20 08/20$22.50–$32.75$27.20--
$330.00Jan 21$30.50$35.00$32.75$30.00 08/20$25.50–$36.75$30.50--
$220.00Nov 20$57.20$60.40$58.80$51.02 09/18$42.80–$58.80$57.20--
$220.00Jan 15$61.00$64.20$62.60$49.18 08/21$47.30–$63.05$61.00--
$220.00Jan 21$83.00$87.50$85.25$78.50 09/21$71.75–$87.50$83.00--
$340.00Nov 20$0.00$2.35$1.18$1.00 10/16$0.80–$2.25$1.00--
$340.00Jan 15$2.40$4.90$3.65$4.90 09/14$1.83–$5.45$3.65--
$340.00Feb 19$4.80$8.20$6.50$4.50 10/07$3.80–$8.10$4.80--
$340.00Jan 21$27.00$32.00$29.50$27.80 08/21$23.00–$33.50$27.80--
$210.00Nov 20$66.70$69.70$68.20$56.41 08/28$51.55–$68.20$66.70--
$210.00Jan 15$69.30$73.30$71.30$58.30 08/21$55.15–$71.30$69.30--
$210.00Feb 19$72.20$75.50$73.85$61.73 10/05$58.35–$74.10$72.20--
$210.00Nov 19$87.00$91.50$89.25$78.85 10/16$74.75–$90.75$87.00--
$350.00Nov 20$0.00$2.70$1.35$1.20 09/21$0.57–$2.03$1.20--
$350.00May 21$9.50$13.30$11.40$11.00 09/14$7.75–$13.70$11.00--
$350.00Nov 19$21.00$26.00$23.50$23.50 09/14$17.50–$27.00$23.50--
$350.00Jan 21$24.50$29.00$26.75$27.40 09/30$20.50–$30.75$26.75--
$200.00Nov 20$76.40$79.40$77.90$72.90 09/15$60.90–$77.90$76.40--
$200.00Jan 15$79.00$82.30$80.65$57.28 08/20$64.00–$80.65$79.00--
$200.00Jan 21$97.00$101.50$99.25$89.37 10/05$84.25–$100.75$97.00--
$195.00Nov 20$80.70$84.50$82.60$67.68 09/01$65.50–$82.60$80.70--
$195.00Feb 19$85.40$89.00$87.20$72.00 08/21$70.80–$87.20$85.40--
$195.00May 21$90.10$93.50$91.80$75.58 10/02$75.90–$91.80$90.10--
$360.00Nov 20$0.00$2.50$1.25$0.45 10/16$0.48–$1.60$0.45--
$360.00Jan 15$0.75$3.20$1.98$2.26 09/29$0.80–$3.10$1.9877
$360.00Feb 19$2.10$5.60$3.85$3.30 09/10$2.05–$5.15$3.30--
$360.00Nov 19$18.50$23.50$21.00$19.90 08/20$15.50–$24.50$19.90--
$190.00Nov 20$85.60$89.50$87.55$75.85 10/16$70.25–$87.55$85.60--
$185.00Nov 20$90.50$94.50$92.50$75.03 10/02$74.95–$92.50$90.50--
$185.00Feb 19$94.70$98.00$96.35$89.00 09/04$79.45–$96.35$94.70--
$370.00Nov 20$0.00$2.40$1.20$0.95 09/21$0.50–$1.40$0.95--
$370.00Jan 15$0.05$3.40$1.73$1.05 10/12$0.55–$2.73$1.05--
$180.00Nov 20$95.50$99.30$97.40$83.10 08/25$79.85–$97.40$95.50--
$180.00Nov 19$110.00$114.50$112.25$102.28 09/08$96.25–$112.75$110.00--
$175.00Nov 20$100.40$104.30$102.35$85.60 08/25$84.80–$102.35$100.40--
$170.00Nov 20$105.40$109.20$107.30$90.40 08/25$89.70–$107.30$105.40--
$170.00Jan 15$107.60$110.90$109.25$88.15 08/20$91.65–$109.25$107.60--
$165.00Nov 20$110.30$114.30$112.30$95.40 08/25$94.60–$112.30$110.30--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$16.30$17.90$17.10$24.30 10/16$17.10–$28.55$17.10294
$280.00Dec 18$17.80$21.00$19.40$26.40 10/16$19.40–$24.90$19.40--
$280.00Jan 15$19.80$23.30$21.55$27.99 10/06$21.55–$32.35$21.55--
$280.00May 21$28.70$32.80$30.75$33.70 09/24$30.75–$40.35$30.75--
$280.00Nov 19$36.00$40.50$38.25$51.00 08/25$38.25–$47.25$38.25--
$270.00Nov 20$11.00$13.70$12.35$16.90 10/16$12.35–$22.15$12.35404
$270.00Jan 15$15.40$18.40$16.90$22.40 10/14$16.90–$26.00$16.90--
$270.00Feb 19$18.20$21.90$20.05$27.20 10/12$20.05–$29.00$20.05--
$270.00May 21$23.80$27.80$25.80$31.10 09/15$25.80–$34.85$25.80--
$270.00Jan 21$32.50$37.00$34.75$37.55 10/06$34.75–$43.25$34.75--
$290.00Nov 20$21.70$24.40$23.05$27.80 09/25$23.05–$35.95$23.05--
$290.00Jan 15$25.50$28.90$27.20$30.10 09/24$27.20–$39.25$27.20--
$290.00Jan 21$43.00$47.50$45.25$64.50 08/19$45.25–$55.00$45.25--
$260.00Nov 20$7.70$8.80$8.25$12.55 10/16$8.25–$16.25$8.2577
$260.00Jan 15$11.20$14.30$12.75$19.50 09/14$12.75–$20.60$12.75--
$260.00Feb 19$14.20$17.70$15.95$21.60 10/12$15.95–$23.60$15.95--
$260.00May 21$19.80$23.40$21.60$26.10 09/15$21.60–$29.10$21.60--
$300.00Nov 20$28.70$31.10$29.90$40.00 10/06$29.90–$44.15$29.90--
$300.00Jan 21$49.00$53.50$51.25$65.30 08/25$51.25–$61.50$51.25--
$250.00Nov 20$4.70$6.00$5.35$8.35 10/16$5.35–$11.65$5.35924
$250.00Jan 15$8.00$11.00$9.50$12.00 09/29$9.50–$15.65$9.50--
$250.00Feb 19$10.60$13.80$12.20$16.80 10/12$12.20–$18.95$12.2039
$250.00May 21$15.60$19.50$17.55$21.40 10/14$17.55–$24.15$17.55--
$250.00Jan 21$23.50$28.00$25.75$32.08 09/18$25.75–$33.65$25.75--
$250.00Dec 18$5.90$8.80$7.35--$7.35–$7.35—$5.902
$240.00Nov 20$2.95$4.00$3.48$5.53 10/16$3.48–$7.90$3.48375
$240.00Jan 15$5.70$8.30$7.00$9.80 10/01$7.00–$11.75$7.00--
$240.00Feb 19$7.70$11.10$9.40$12.10 09/29$9.40–$15.05$9.40--
$240.00May 21$12.20$16.00$14.10$19.70 10/02$14.10–$19.95$14.10--
$240.00Nov 19$18.00$23.00$20.50$33.50 08/19$20.50–$27.35$20.50--
$240.00Jan 21$19.50$24.50$22.00$31.60 09/10$22.00–$28.15$22.00--
$240.00Dec 18$3.30$6.60$4.95--$4.95–$6.65$3.307
$320.00Nov 20$43.90$47.30$45.60$61.10 09/08$45.60–$62.15$45.60--
$230.00Nov 20$1.85$2.85$2.35$3.00 10/16$2.35–$5.55$2.35--
$230.00Jan 15$3.40$6.20$4.80$6.60 10/16$4.80–$8.50$4.80--
$230.00Feb 19$5.30$8.90$7.10$9.20 09/29$7.10–$11.60$7.109
$230.00May 21$9.70$13.30$11.50$14.13 10/06$11.50–$15.95$11.50--
$220.00Nov 20$0.00$2.65$1.33$1.73 10/16$1.33–$3.35$1.33--
$220.00Jan 15$1.70$4.90$3.30$5.00 10/05$3.30–$5.95$3.30--
$220.00Feb 19$3.50$6.80$5.15$12.50 08/19$5.15–$8.85$5.15--
$220.00Jan 21$13.40$17.50$15.45$24.40 08/20$15.45–$20.95$15.45--
$210.00Nov 20$0.00$1.70$0.85$1.97 10/08$0.85–$2.05$0.8541
$210.00Feb 19$2.15$5.50$3.83$9.40 08/19$3.83–$6.75$3.83--
$350.00Jan 15$72.80$76.20$74.50$91.00 09/08$74.50–$91.70$74.50--
$200.00Nov 20$0.00$1.20$0.60$0.47 10/16$0.43–$1.67$0.47--
$200.00Jan 15$0.30$3.80$2.05$2.61 10/06$2.05–$2.95$2.05--
$200.00Feb 19$1.25$4.30$2.78$3.00 10/06$2.78–$4.55$2.78--
$200.00Jan 21$7.80$12.50$10.15$11.55 10/06$10.15–$14.30$10.15--
$195.00Jan 15$0.00$3.30$1.65$2.45 09/15$1.53–$2.48$1.65--
$190.00Jan 15$0.00$3.10$1.55$2.05 09/15$1.25–$2.15$1.55--
$190.00Feb 19$0.50$4.20$2.35$3.40 09/08$2.10–$3.15$2.35--
$190.00May 21$2.50$4.50$3.50$4.50 09/30$3.50–$6.00$3.50--
$185.00Jan 15$0.00$3.00$1.50$1.70 09/15$0.93–$1.92$1.50--
$185.00Feb 19$0.05$3.50$1.78$2.55 09/15$1.73–$3.10$1.78--
$185.00May 21$1.95$4.90$3.43$4.30 10/12$3.43–$5.50$3.43--
$180.00Nov 20$0.00$2.25$1.13$1.04 08/27$0.35–$1.38$1.04--
$180.00Jan 15$0.00$2.90$1.45$1.55 09/11$0.80–$1.78$1.45--
$180.00Feb 19$0.00$3.60$1.80$2.15 10/07$1.45–$2.28$1.80--
$175.00Feb 19$0.00$3.20$1.60$1.75 09/15$1.10–$2.20$1.60--
$175.00Jan 21$3.50$8.50$6.00$9.35 08/27$6.00–$8.00$6.00--
$170.00Nov 20$0.00$2.20$1.10$0.40 09/18$0.68–$1.23$0.40--
$170.00Jan 15$0.00$2.60$1.30$1.05 09/11$0.63–$1.55$1.05--
$170.00Feb 19$0.00$3.10$1.55$1.30 10/08$0.80–$1.80$1.30--
$165.00Nov 20$0.00$2.20$1.10$0.30 09/18$0.48–$1.20$0.30--
$165.00Feb 19$0.00$2.95$1.48$1.55 09/10$0.78–$1.73$1.48--
$160.00Nov 20$0.00$2.15$1.08$0.15 09/29$0.48–$1.33$0.15--
$160.00Jan 15$0.00$2.45$1.23$0.65 09/15$0.53–$1.40$0.65--
$160.00Feb 19$0.00$2.80$1.40$0.65 09/30$0.48–$1.55$0.65--
$160.00May 21$0.20$3.70$1.95$2.75 09/10$1.78–$2.65$1.95--
$155.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.48–$1.18$0.20--
$155.00May 21$0.00$3.20$1.60$2.35 09/10$1.43–$2.20$1.60--
$150.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.45–$1.23$0.20--
$150.00Jan 15$0.00$2.30$1.15$1.20 09/28$0.50–$1.30$1.15--
$150.00May 21$0.00$1.65$0.83$1.80 09/02$0.83–$1.95$0.83--
$145.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.48–$1.20$0.20--
$145.00May 21$0.00$3.00$1.50$1.60 09/10$1.20–$1.70$1.50--
$140.00May 21$0.00$2.90$1.45$1.25 09/02$1.10–$1.65$1.25--
$140.00Jan 21$0.45$3.60$2.03$4.90 08/20$2.03–$3.00$2.03--
$135.00May 21$0.00$1.00$0.50$1.00 09/02$0.50–$1.60$0.50--
$130.00Jan 15$0.00$2.20$1.10$0.40 09/02$0.48–$1.18$0.40--
$130.00Nov 19$0.00$3.00$1.50$2.30 09/10$1.50–$2.50$1.50--

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 1,363
Total Puts 1,824
Put/Call Ratio 1.34
Net Difference -461

Prior's Put/Call Breakdown

Total Calls 52
Total Puts 118
Put/Call Ratio 2.27
Net Difference -66

Prior 7-Day Put/Call Summary

Total Calls 1,521
Total Puts 1,395
Average Put/Call Ratio 1.12
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