Tour v531
IQV
IQVIA HLDGS INC
$278.32 +0.61%
$278.01 (-0.11%)🌙
as of 10/22 06:35 PM
(10/22 16:00) ◀
|
Thursday, October 22, 2026 (6:35pm)
January 2026
|
▶ (10/23 18:32)
◀ 10/22 18:35 ▶

Option Volume

Detail
ℹ
Current (10/22) 1,182
Calls: 850 (72%)
Puts: 332 (28%)
Prior (10/21) 3,187
Calls: 1,363 (43%)
Puts: 1,824 (57%)
Current vs Prior -62.91%
Calls: -37.64% (Calls)
Puts: -81.80% (Puts)
Prior 7-Day Total 5,703
Calls: 2,616 (46%)
Puts: 3,087 (54%)
Prior 7-Day Average 814
Calls: 373 (46%)
Puts: 441 (54%)
Current vs Prior 7-Day Avg +45.08%
Calls: +127.45%
Puts: -24.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $2.01M
Calls: $1.43M (71%)
Puts: $578.6K (29%)
Prior (10/21) $2.58M
Calls: $1.10M (43%)
Puts: $1.48M (57%)
Current vs Prior -22.11%
Calls: +30.13%
Puts: -60.96%
Prior 7-Day Total $5.41M
Calls: $2.08M (38%)
Puts: $3.33M (62%)
Prior 7-Day Average $773.3K
Calls: $297.6K (38%)
Puts: $475.7K (62%)
Current vs Prior 7-Day Avg +160.34%
Calls: +381.97%
Puts: +21.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.39
Prior (10/21) 1.34
Current vs Prior -70.81%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -68.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 5,740
Calls: 3,743 (65%)
Puts: 1,997 (35%)
Prior (10/21) 4,516
Calls: 2,344 (52%)
Puts: 2,172 (48%)
Current vs Prior +27.10%
Prior 7-Day Total 20,744
Calls: 13,683 (66%)
Puts: 7,061 (34%)
Prior 7-Day Average 2,963
Calls: 1,954 (66%)
Puts: 1,008 (34%)
Current vs Prior 7-Day Avg +93.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.08% | 15.18%
Prior 13.38% | 15.53%
Current vs Prior -2.22% | -2.23%
Prior 7-Day Avg 9.83% | 14.74%
Current vs 7-Day Avg +33.04% | +2.97%
Prior 7-Day Eod 13.38% | 15.53%
Current vs 7-Day Eod -2.22% | -2.23%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.54% | 13.21%
Calls: 15.54% | 11.21%
Puts: 11.55% | 15.22%
Prior 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs Prior +6.95% | +116.20%
Prior 7-Day Avg 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs 7-Day Avg +6.95% | +116.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.43M). Dollar volume significantly above 7-day average (160% higher). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (850 calls vs 332 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 5 of results (avg 5.4%, best 3.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2077.5080.50$79.003.8%21.00100
$230.00Nov 2049.9052.00$50.954.1%20.89--
$240.00Nov 2041.2043.00$42.104.3%280.8569
$250.00Nov 2032.3035.00$33.658.0%70.78184
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2043.5046.50$45.006.7%10.841

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. 7 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2077.5080.50$79.003.8%21.00100
$230.00Nov 2049.9052.00$50.954.1%20.89--
$240.00Nov 2041.2043.00$42.104.3%280.8569
$250.00Nov 2032.3035.00$33.658.0%70.78184
$270.00Nov 2018.4021.50$19.9515.5%60.60181
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2043.5046.50$45.006.7%10.841

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 551, top 208)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 201.803.80$2.8071.4%2080.15379
$300.00Nov 207.509.40$8.4522.5%930.33668
$290.00Nov 209.1012.10$10.6028.3%410.41484
$280.00Nov 2013.8016.00$14.9014.8%310.50462
$240.00Nov 2041.2043.00$42.104.3%280.8569
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2010.8013.10$11.9519.2%430.39531
$260.00Nov 207.009.50$8.2530.3%390.30408
$210.00Nov 200.301.20$0.75120.0%110.0440
$220.00Nov 200.602.10$1.35111.1%80.0796
$240.00Nov 201.954.80$3.3884.3%80.15378

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. 15 found (best R:R 3.65, avg 8.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$2.15$7.85$2.1541%3.65$292.15
$270.00$280.00Nov 20$5.05$4.95$5.0560%0.98$275.05
$320.00$330.00Nov 20$0.80$9.20$0.8016%11.50$320.80
$280.00$290.00Nov 20$4.30$5.70$4.3050%1.33$284.30
$330.00$340.00Nov 20$0.67$9.33$0.6712%13.93$330.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$0.20$9.80$0.204%49.00$209.80
$280.00$270.00Nov 20$4.50$5.50$4.5049%1.22$275.50
$230.00$220.00Nov 20$0.82$9.18$0.8210%11.20$229.18
$240.00$230.00Nov 20$1.21$8.79$1.2115%7.26$238.79
$260.00$250.00Nov 20$2.60$7.40$2.6030%2.85$257.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.32, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$2.40$2.40$7.6076%0.32$312.40
$300.00$310.00Nov 20$3.25$3.25$6.7567%0.48$303.25
$330.00$340.00Nov 20$0.67$0.67$9.3388%0.07$330.67
$280.00$290.00Nov 20$4.30$4.30$5.7050%0.75$284.30
$320.00$330.00Nov 20$0.80$0.80$9.2084%0.09$320.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$2.27$2.27$7.7378%0.29$247.73
$270.00$260.00Nov 20$3.70$3.70$6.3061%0.59$266.30
$220.00$210.00Nov 20$0.60$0.60$9.4094%0.06$219.40
$260.00$250.00Nov 20$2.60$2.60$7.4070%0.35$257.40
$240.00$230.00Nov 20$1.21$1.21$8.7985%0.14$238.79

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. 2 found (cheapest 11.26% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$14.90$16.45$31.35$248.65$311.3511.26%
$270.00Nov 20$19.95$11.95$31.90$238.10$301.9011.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.93% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Nov 20$2.00$3.38$5.38$234.62$335.38
$320.00$240.00Nov 20$2.80$3.38$6.18$233.82$326.18
$330.00$250.00Nov 20$2.00$5.65$7.65$242.35$337.65
$320.00$250.00Nov 20$2.80$5.65$8.45$241.55$328.45
$310.00$240.00Nov 20$5.20$3.38$8.58$231.42$318.58
$310.00$250.00Nov 20$5.20$5.65$10.85$239.15$320.85
$330.00$260.00Nov 20$2.00$8.25$10.25$249.75$340.25
$320.00$260.00Nov 20$2.80$8.25$11.05$248.95$331.05
$310.00$260.00Nov 20$5.20$8.25$13.45$246.55$323.45
$300.00$240.00Nov 20$8.45$3.38$11.83$228.17$311.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.88, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250310/320Nov 20$4.67$5.3354%0.88$245.33$314.67
240/250300/310Nov 20$5.52$4.4845%1.23$244.48$305.52
210/220310/320Nov 20$3.00$7.0070%0.43$217.00$313.00
210/220300/310Nov 20$3.85$6.1560%0.63$216.15$303.85
220/230310/320Nov 20$3.22$6.7866%0.47$226.78$313.22
200/210310/320Nov 20$2.60$7.4072%0.35$207.40$312.60
220/230300/310Nov 20$4.07$5.9357%0.69$225.93$304.07
200/210300/310Nov 20$3.45$6.5563%0.53$206.55$303.45
230/240310/320Nov 20$3.61$6.3961%0.56$236.39$313.61
230/240300/310Nov 20$4.46$5.5452%0.81$235.54$304.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 29.30, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.75$9.2520%12.33
$320.00$330.00$340.00Nov 20$0.13$9.878%75.92
$230.00$240.00$250.00Nov 20$0.40$9.6011%24.00
$300.00$310.00$320.00Nov 20$0.85$9.1518%10.76
$310.00$320.00$330.00Nov 20$1.60$8.4012%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.33$9.6715%29.30
$260.00$270.00$280.00Nov 20$0.80$9.2020%11.50
$210.00$220.00$230.00Nov 20$0.22$9.786%44.45
$220.00$230.00$240.00Nov 20$0.39$9.618%24.64
$250.00$260.00$270.00Nov 20$1.10$8.9018%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-6.25, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$6.25$13.75
$200.00$230.001:2Nov 20-$22.90$7.10
$310.00$320.001:2Nov 20-$0.40$9.60
$300.00$310.001:2Nov 20-$1.95$8.05
$330.00$340.001:2Nov 20-$0.66$9.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Nov 20-$1.11$8.89
$220.00$210.001:2Nov 20-$0.15$9.85
$230.00$220.001:2Nov 20-$0.53$9.47
$240.00$230.001:2Nov 20-$0.96$9.04
$210.00$200.001:2Nov 20-$0.35$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.96%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$13.800.500.6%4.96%5.56%31462
$300.00Nov 20$7.500.337.8%2.69%10.48%93668
$290.00Nov 20$9.100.414.2%3.27%7.47%41484
$310.00Nov 20$3.400.2411.4%1.22%12.60%6387
$320.00Nov 20$1.800.1515.0%0.65%15.62%208379
$330.00Nov 20$0.800.1218.6%0.29%18.86%3--
$340.00Nov 20$0.350.0822.2%0.13%22.29%146

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. 180 contracts (avg 523 vol/day, 177 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 $195.00 05-21 call last traded $75.58 on 10/02 (now $91.00/$94.00) — try a limit near $91.00. Also watch the $200.00 11-20 call last traded $72.90 on 09/15 (now $77.50/$80.50) — try a limit near $77.50; the $240.00 11-20 call last traded $35.20 on 10/16 (now $41.20/$43.00) — try a limit near $41.20. Most tradeable put: the $320.00 11-20 put last traded $61.10 on 09/08 (now $43.50/$46.50) — try a limit near $45.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$13.80$16.00$14.90$8.70 10/14$7.70–$16.80$13.80462
$280.00Jan 15$19.90$23.10$21.50$14.00 10/13$13.40–$23.15$19.9072
$280.00Feb 19$25.00$27.80$26.40$26.75 09/25$17.50–$27.95$26.404
$280.00May 21$33.30$36.80$35.05$25.80 10/13$25.25–$36.90$33.30--
$280.00Aug 20$40.50$44.50$42.50$33.25 10/13$32.50–$45.00$40.50--
$280.00Nov 19$47.00$51.00$49.00$37.20 08/19$38.75–$51.75$47.00--
$280.00Jan 21$50.50$54.50$52.50$41.85 10/08$42.25–$55.45$50.50231
$280.00Dec 18$16.90$19.70$18.30--$18.30–$18.30—$16.9067
$270.00Nov 20$18.40$21.50$19.95$14.55 10/16$11.50–$21.90$18.40181
$270.00Jan 15$25.00$27.90$26.45$18.29 10/14$17.20–$28.15$25.00--
$270.00Feb 19$29.70$32.80$31.25$32.28 09/24$21.30–$32.70$31.25--
$270.00May 21$38.60$41.70$40.15$36.50 09/14$29.40–$41.90$38.60--
$270.00Jan 21$55.00$59.00$57.00$49.50 09/11$46.50–$60.00$55.0020
$290.00Nov 20$9.10$12.10$10.60$6.90 10/16$5.00–$12.75$9.10484
$290.00Jan 15$15.70$17.80$16.75$11.50 10/05$10.05–$18.40$15.70250
$290.00Feb 19$20.00$23.40$21.70$13.90 10/08$13.90–$23.40$20.00--
$290.00May 21$28.80$32.20$30.50$27.40 09/14$21.55–$32.60$28.80--
$290.00Nov 19$42.50$46.70$44.60$42.00 09/14$35.00–$47.25$42.50--
$290.00Jan 21$46.00$50.00$48.00$38.40 10/02$38.50–$51.25$46.00--
$260.00Nov 20$25.60$27.60$26.60$16.30 10/13$15.60–$27.70$25.60--
$260.00Jan 15$31.80$34.10$32.95$26.90 10/16$21.75–$34.05$31.8055
$260.00Feb 19$36.00$38.60$37.30$28.02 10/14$25.85–$38.25$36.00--
$260.00May 21$44.20$46.80$45.50$36.15 10/14$34.05–$47.15$44.20--
$260.00Nov 19$57.00$60.50$58.75$56.63 10/06$47.25–$61.25$57.00--
$260.00Jan 21$60.00$64.00$62.00$58.47 09/03$50.75–$65.25$60.00--
$300.00Nov 20$7.50$9.40$8.45$4.50 10/16$3.72–$9.70$7.50668
$300.00Jan 15$12.10$15.00$13.55$10.00 10/01$7.30–$14.80$12.10--
$300.00Feb 19$16.30$19.70$18.00$10.60 10/08$10.75–$19.45$16.30--
$300.00May 21$25.10$28.10$26.60$19.00 10/13$18.55–$28.40$25.10--
$300.00Nov 19$38.00$42.50$40.25$38.30 09/14$31.25–$43.25$38.30--
$300.00Jan 21$41.50$46.00$43.75$34.85 10/02$34.75–$47.25$41.50--
$250.00Nov 20$32.30$35.00$33.65$26.40 10/16$21.20–$34.30$32.30184
$250.00Jan 15$38.00$40.80$39.40$28.70 10/14$26.95–$39.90$38.00--
$250.00Feb 19$41.90$44.90$43.40$33.94 10/14$31.30–$44.55$41.90--
$250.00May 21$49.80$52.90$51.35$41.55 10/14$39.10–$52.70$49.80--
$250.00Nov 19$62.00$66.00$64.00$53.60 10/14$52.25–$66.25$62.00--
$250.00Jan 21$65.50$69.50$67.50$66.30 09/21$55.50–$70.00$66.3032
$310.00Nov 20$3.40$7.00$5.20$2.20 10/13$2.53–$7.00$3.40387
$310.00Jan 15$8.50$11.80$10.15$5.40 10/13$5.50–$11.70$8.50--
$310.00Feb 19$12.50$16.20$14.35$9.00 10/07$8.50–$16.25$12.50--
$310.00May 21$21.20$24.60$22.90$16.20 10/07$15.60–$24.60$21.20--
$310.00Aug 20$28.00$32.00$30.00$26.50 08/21$22.00–$32.75$28.00--
$310.00Nov 19$34.50$38.70$36.60$34.50 09/14$28.00–$39.75$34.50--
$310.00Jan 21$38.00$42.00$40.00--$40.00–$40.00—$38.003
$240.00Nov 20$41.20$43.00$42.10$35.20 10/16$27.60–$42.10$41.2069
$240.00Jan 15$45.50$48.50$47.00$33.10 10/02$32.90–$47.00$45.50--
$240.00Feb 19$49.60$51.80$50.70$39.80 10/14$37.15–$51.20$49.60--
$240.00May 21$56.30$59.30$57.80$46.60 10/14$44.45–$58.70$56.30--
$240.00Nov 19$68.00$72.00$70.00$55.52 08/19$57.25–$72.00$68.00--
$240.00Jan 21$71.50$75.00$73.25$60.50 08/20$60.50–$75.50$71.5024
$320.00Nov 20$1.80$3.80$2.80$2.05 10/16$1.25–$4.85$2.05379
$320.00Jan 15$6.00$9.40$7.70$5.30 10/16$4.00–$9.10$6.00--
$320.00Feb 19$10.20$13.40$11.80$6.35 10/08$6.70–$13.50$10.20--
$320.00May 21$17.80$21.30$19.55$13.70 10/07$13.00–$21.85$17.80--
$320.00Aug 20$24.50$28.50$26.50$23.30 08/21$19.30–$29.25$24.50--
$320.00Nov 19$31.00$35.00$33.00$31.30 09/14$25.00–$36.25$31.30--
$320.00Jan 21$34.00$38.50$36.25$32.60 08/20$28.50–$39.75$34.00--
$230.00Nov 20$49.90$52.00$50.95$48.41 09/24$34.75–$50.95$49.90--
$230.00Jan 15$53.60$56.30$54.95$39.48 10/07$39.90–$54.95$53.60--
$230.00Aug 20$69.00$72.40$70.70$58.50 10/12$56.80–$71.75$69.00--
$330.00Nov 20$0.80$3.20$2.00$1.60 10/16$0.75–$3.40$1.60--
$330.00Jan 15$4.10$7.50$5.80$3.45 10/05$2.55–$6.85$4.10--
$330.00May 21$15.20$18.30$16.75$15.50 09/18$10.90–$18.45$15.50--
$330.00Aug 20$21.00$25.50$23.25$19.10 09/10$16.85–$26.25$21.00--
$330.00Nov 19$27.50$32.00$29.75$27.20 08/20$22.50–$32.75$27.50--
$330.00Jan 21$31.00$35.00$33.00$30.00 08/20$25.50–$36.75$31.00--
$220.00Nov 20$58.70$61.20$59.95$51.02 09/18$42.80–$59.95$58.70--
$220.00Jan 15$62.40$64.60$63.50$49.18 08/21$47.30–$63.50$62.40--
$220.00Jan 21$84.00$88.50$86.25$78.50 09/21$71.75–$87.50$84.00--
$340.00Nov 20$0.35$2.30$1.33$1.00 10/16$0.80–$2.25$1.0046
$340.00Jan 15$2.55$6.10$4.32$4.90 09/14$1.83–$5.45$4.32--
$340.00Feb 19$5.10$9.10$7.10$4.50 10/07$3.80–$8.10$5.10--
$340.00Jan 21$27.50$32.00$29.75$27.80 08/21$23.00–$33.50$27.80--
$210.00Nov 20$68.30$70.40$69.35$56.41 08/28$51.55–$69.35$68.30--
$210.00Jan 15$71.00$74.30$72.65$58.30 08/21$55.15–$72.65$71.00--
$210.00Feb 19$73.40$76.60$75.00$61.73 10/05$58.35–$75.00$73.40--
$210.00Nov 19$88.00$91.80$89.90$78.85 10/16$74.75–$90.75$88.00--
$350.00Nov 20$0.00$2.90$1.45$1.20 09/21$0.57–$2.03$1.20--
$350.00May 21$10.40$13.40$11.90$11.00 09/14$7.75–$13.70$11.00--
$350.00Nov 19$21.50$26.00$23.75$23.50 09/14$17.50–$27.00$23.50--
$350.00Jan 21$25.00$29.00$27.00$27.40 09/30$20.50–$30.75$27.00--
$200.00Nov 20$77.50$80.50$79.00$72.90 09/15$60.90–$79.00$77.50100
$200.00Jan 15$80.20$83.50$81.85$57.28 08/20$64.00–$81.85$80.20--
$200.00Jan 21$98.00$101.70$99.85$89.37 10/05$84.25–$100.75$98.00--
$360.00Nov 20$0.00$2.65$1.33$0.45 10/16$0.48–$1.53$0.45--
$360.00Jan 15$1.35$4.00$2.68$2.26 09/29$0.80–$3.10$2.26--
$360.00Feb 19$2.50$6.30$4.40$3.30 09/10$2.05–$5.15$3.30--
$360.00Nov 19$19.00$23.50$21.25$19.90 08/20$15.50–$24.50$19.90--
$195.00Nov 20$82.40$85.40$83.90$67.68 09/01$65.50–$83.90$82.40--
$195.00Feb 19$86.80$90.00$88.40$72.00 08/21$70.80–$88.40$86.80--
$195.00May 21$91.00$94.00$92.50$75.58 10/02$75.90–$92.50$91.0025
$190.00Nov 20$87.30$91.20$89.25$75.85 10/16$70.25–$89.25$87.30--
$370.00Nov 20$0.00$2.05$1.02$0.95 09/21$0.50–$1.40$0.95--
$370.00Jan 15$0.15$3.50$1.83$1.05 10/12$0.55–$2.73$1.05--
$185.00Nov 20$92.20$96.10$94.15$75.03 10/02$74.95–$94.15$92.20--
$185.00Feb 19$95.80$99.20$97.50$89.00 09/04$79.45–$97.50$95.80--
$180.00Nov 20$97.10$101.00$99.05$83.10 08/25$79.85–$99.05$97.10--
$180.00Nov 19$111.00$114.70$112.85$102.28 09/08$96.25–$112.85$111.00--
$175.00Nov 20$102.10$106.00$104.05$85.60 08/25$84.80–$104.05$102.10--
$170.00Nov 20$107.00$110.90$108.95$90.40 08/25$89.70–$108.95$107.00--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$15.50$17.40$16.45$24.30 10/16$16.45–$28.55$16.45--
$280.00Dec 18$17.60$20.50$19.05$26.40 10/16$19.05–$24.90$19.05--
$280.00Jan 15$19.40$23.00$21.20$27.99 10/06$21.20–$32.35$21.2081
$280.00May 21$28.50$32.50$30.50$33.70 09/24$30.50–$40.35$30.50--
$280.00Nov 19$36.00$40.50$38.25$51.00 08/25$38.25–$47.25$38.25--
$270.00Nov 20$10.80$13.10$11.95$16.90 10/16$11.95–$22.15$11.95531
$270.00Jan 15$14.60$18.20$16.40$22.40 10/14$16.40–$26.00$16.4039
$270.00Feb 19$18.10$21.70$19.90$27.20 10/12$19.90–$29.00$19.90--
$270.00May 21$23.70$27.40$25.55$31.10 09/15$25.55–$34.85$25.55--
$270.00Jan 21$32.50$37.00$34.75$37.55 10/06$34.75–$43.25$34.75--
$290.00Nov 20$21.30$23.70$22.50$27.80 09/25$22.50–$35.95$22.50--
$290.00Jan 15$25.50$28.50$27.00$30.10 09/24$27.00–$39.25$27.007
$290.00Jan 21$43.00$47.50$45.25$64.50 08/19$45.25–$55.00$45.25--
$260.00Nov 20$7.00$9.50$8.25$12.55 10/16$8.25–$16.25$8.25408
$260.00Jan 15$10.50$14.00$12.25$19.50 09/14$12.25–$20.60$12.25--
$260.00Feb 19$13.60$17.50$15.55$21.60 10/12$15.55–$23.60$15.55--
$260.00May 21$19.60$23.10$21.35$26.10 09/15$21.35–$29.10$21.35--
$260.00Dec 18$9.40$11.70$10.55--$10.55–$10.55—$9.404
$300.00Nov 20$28.00$30.50$29.25$40.00 10/06$29.25–$44.15$29.25--
$300.00Jan 21$49.00$53.00$51.00$65.30 08/25$51.00–$61.50$51.00--
$250.00Nov 20$4.80$6.50$5.65$8.35 10/16$5.35–$11.65$5.65290
$250.00Jan 15$7.90$11.00$9.45$12.00 09/29$9.45–$15.65$9.45--
$250.00Feb 19$10.00$14.00$12.00$16.80 10/12$12.00–$18.95$12.00--
$250.00May 21$15.80$18.80$17.30$21.40 10/14$17.30–$24.15$17.3073
$250.00Jan 21$23.50$28.00$25.75$32.08 09/18$25.75–$33.65$25.75--
$240.00Nov 20$1.95$4.80$3.38$5.53 10/16$3.38–$7.90$3.38378
$240.00Jan 15$4.60$8.30$6.45$9.80 10/01$6.45–$11.75$6.45--
$240.00Feb 19$8.30$11.00$9.65$12.10 09/29$9.40–$15.05$9.653
$240.00May 21$11.80$15.90$13.85$19.70 10/02$13.85–$19.95$13.85--
$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--
$320.00Nov 20$43.50$46.50$45.00$61.10 09/08$45.00–$62.15$45.001
$230.00Nov 20$1.85$2.50$2.17$3.00 10/16$2.17–$5.55$2.17--
$230.00Jan 15$3.60$6.40$5.00$6.60 10/16$4.80–$8.50$5.0024
$230.00Feb 19$5.00$9.00$7.00$9.20 09/29$7.00–$11.60$7.00--
$230.00May 21$9.10$13.00$11.05$14.13 10/06$11.05–$15.95$11.05--
$220.00Nov 20$0.60$2.10$1.35$1.73 10/16$1.33–$3.35$1.3596
$220.00Jan 15$1.85$4.80$3.33$5.00 10/05$3.30–$5.95$3.33--
$220.00Feb 19$3.60$7.00$5.30$12.50 08/19$5.15–$8.85$5.30--
$220.00Jan 21$13.00$17.50$15.25$24.40 08/20$15.25–$20.95$15.25--
$210.00Nov 20$0.30$1.20$0.75$1.97 10/08$0.75–$2.05$0.7540
$210.00Feb 19$2.00$6.00$4.00$9.40 08/19$3.83–$6.75$4.00--
$350.00Jan 15$72.00$75.40$73.70$91.00 09/08$73.70–$91.70$73.70--
$200.00Nov 20$0.15$0.95$0.55$0.47 10/16$0.43–$1.67$0.4722
$200.00Jan 15$0.10$3.50$1.80$2.61 10/06$1.80–$2.95$1.80--
$200.00Feb 19$1.35$4.40$2.88$3.00 10/06$2.78–$4.55$2.88--
$200.00Jan 21$8.00$12.50$10.25$11.55 10/06$10.15–$14.30$10.25--
$195.00Jan 15$0.00$3.30$1.65$2.45 09/15$1.53–$2.48$1.65--
$190.00Jan 15$0.00$3.20$1.60$2.05 09/15$1.25–$2.15$1.60--
$190.00Feb 19$0.55$3.70$2.13$3.40 09/08$2.10–$3.15$2.13--
$190.00May 21$2.35$5.40$3.88$4.50 09/30$3.50–$6.00$3.88--
$185.00Jan 15$0.00$3.10$1.55$1.70 09/15$0.93–$1.90$1.55--
$185.00Feb 19$0.35$3.50$1.93$2.55 09/15$1.73–$3.10$1.93--
$185.00May 21$1.85$4.80$3.33$4.30 10/12$3.33–$5.50$3.33--
$180.00Nov 20$0.00$2.30$1.15$1.04 08/27$0.35–$1.30$1.04--
$180.00Jan 15$0.00$2.95$1.48$1.55 09/11$0.80–$1.78$1.48--
$180.00Feb 19$0.05$3.30$1.67$2.15 10/07$1.45–$2.28$1.67--
$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$1.55$0.78$1.05 09/11$0.63–$1.55$0.78--
$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$2.20$1.10$0.15 09/29$0.48–$1.20$0.15--
$160.00Jan 15$0.00$2.50$1.25$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$0.10$3.30$1.70$2.75 09/10$1.70–$2.65$1.70--
$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$1.00$0.50$1.20 09/28$0.50–$1.30$0.50--
$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–$1.15$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$2.85$1.43$1.25 09/02$1.10–$1.65$1.25--
$140.00Jan 21$0.00$5.00$2.50$4.90 08/20$2.03–$3.00$2.50--
$135.00May 21$0.00$1.00$0.50$1.00 09/02$0.50–$1.60$0.50--
$130.00Jan 15$0.00$2.25$1.13$0.40 09/02$0.48–$1.18$0.40--
$130.00Nov 19$0.00$3.10$1.55$2.30 09/10$1.50–$2.50$1.55--

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 850
Total Puts 332
Put/Call Ratio 0.39
Net Difference 518

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,616
Total Puts 3,087
Average Put/Call Ratio 1.24
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