Tour v536
IQV
IQVIA HLDGS INC
$264.88 +0.41%
$265.83 (+0.36%)🌙
as of 11/05 06:36 PM
(11/4 18:39) ◀
|
Thursday, November 5, 2026 (6:36pm)
January 2026
|
▶ (11/6 18:33)
◀ 11/5 18:36 ▶

Option Volume

Detail
ℹ
Current (11/05) 77
Calls: 21 (27%)
Puts: 56 (73%)
Prior (11/04) 199
Calls: 100 (50%)
Puts: 99 (50%)
Current vs Prior -61.31%
Calls: -79.00% (Calls)
Puts: -43.43% (Puts)
Prior 7-Day Total 7,779
Calls: 5,934 (76%)
Puts: 1,845 (24%)
Prior 7-Day Average 1,111
Calls: 847 (76%)
Puts: 263 (24%)
Current vs Prior 7-Day Avg -93.07%
Calls: -97.52%
Puts: -78.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $78.0K
Calls: $35.2K (45%)
Puts: $42.8K (55%)
Prior (11/04) $257.9K
Calls: $156.4K (61%)
Puts: $101.6K (39%)
Current vs Prior -69.77%
Calls: -77.48%
Puts: -57.89%
Prior 7-Day Total $5.90M
Calls: $3.72M (63%)
Puts: $2.17M (37%)
Prior 7-Day Average $842.4K
Calls: $531.9K (63%)
Puts: $310.5K (37%)
Current vs Prior 7-Day Avg -90.74%
Calls: -93.38%
Puts: -86.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 2.67
Prior (11/04) 0.99
Current vs Prior +169.36%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +261.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 2,274
Calls: 1,132 (50%)
Puts: 1,142 (50%)
Prior (11/04) 3,013
Calls: 1,831 (61%)
Puts: 1,182 (39%)
Current vs Prior -24.53%
Prior 7-Day Total 50,248
Calls: 29,746 (59%)
Puts: 20,502 (41%)
Prior 7-Day Average 7,178
Calls: 4,249 (59%)
Puts: 2,928 (41%)
Current vs Prior 7-Day Avg -68.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.61% | 13.14%
Prior 9.06% | 12.72%
Current vs Prior +6.05% | +3.30%
Prior 7-Day Avg 9.37% | 12.75%
Current vs 7-Day Avg +2.49% | +3.08%
Prior 7-Day Eod 9.06% | 12.72%
Current vs 7-Day Eod +6.05% | +3.30%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.78% | 11.82%
Calls: 11.67% | 14.12%
Puts: 13.89% | 9.52%
Prior 12.78% | 11.82%
Calls: 11.67% | 14.12%
Puts: 13.89% | 9.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.78% | 11.82%
Calls: 11.67% | 14.12%
Puts: 13.89% | 9.52%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 2.67 - heavy put buying. P/C ratio rising 169% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 6.4%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2043.9046.80$45.356.4%10.96--
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. 4 found (avg delta 0.71, highest 0.96)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2043.9046.80$45.356.4%10.96--
$260.00Nov 2011.5013.90$12.7018.9%10.60321
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2017.9020.50$19.2013.5%20.70--
$270.00Nov 2011.7013.80$12.7516.5%50.56--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 57, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Dec 1811.6013.30$12.4513.7%40.4721
$320.00Nov 200.001.10$0.55200.0%20.05--
$280.00Dec 188.009.70$8.8519.2%20.37--
$300.00Dec 183.304.10$3.7021.6%20.20--
$220.00Nov 2043.9046.80$45.356.4%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 200.302.25$1.27153.5%140.11462
$260.00Dec 1811.0013.20$12.1018.2%80.4224
$270.00Nov 2011.7013.80$12.7516.5%50.56--
$250.00Nov 202.004.90$3.4584.1%40.24--
$230.00Nov 200.501.15$0.8378.3%30.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 12.8%, max 14.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 20Dec 1847.7%41.5%14.9%521
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Nov 20Dec 1843.5%39.3%10.7%9491

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 53.05, avg 10.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$310.00Nov 20$0.37$19.63$0.3713%53.05$290.37
$270.00$280.00Dec 18$3.60$6.40$3.6047%1.78$273.60
$260.00$270.00Nov 20$4.85$5.15$4.8560%1.06$264.85
$310.00$320.00Nov 20$0.38$9.62$0.388%25.32$310.38
$280.00$300.00Dec 18$5.15$14.85$5.1537%2.88$285.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$0.44$9.56$0.4411%21.73$239.56
$280.00$270.00Nov 20$6.45$3.55$6.4570%0.55$273.55
$230.00$210.00Nov 20$0.63$19.37$0.637%30.75$229.37
$260.00$250.00Nov 20$3.60$6.40$3.6040%1.78$256.40
$250.00$240.00Nov 20$2.18$7.82$2.1824%3.59$247.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.49, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$290.00Nov 20$6.55$6.55$13.4556%0.49$276.55
$300.00$310.00Dec 18$1.72$1.72$8.2880%0.21$301.72
$280.00$300.00Dec 18$5.15$5.15$14.8563%0.35$285.15
$310.00$320.00Nov 20$0.38$0.38$9.6292%0.04$310.38
$270.00$280.00Dec 18$3.60$3.60$6.4053%0.56$273.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$230.00Dec 18$8.72$8.72$21.2858%0.41$251.28
$250.00$240.00Nov 20$2.18$2.18$7.8276%0.28$247.82
$260.00$250.00Nov 20$3.60$3.60$6.4060%0.56$256.40
$230.00$210.00Nov 20$0.63$0.63$19.3793%0.03$229.37
$240.00$230.00Nov 20$0.44$0.44$9.5689%0.05$239.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.82, cheapest $4.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Nov 20Dec 18$4.6047.7%41.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Nov 20Dec 18$5.0543.5%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.46% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Nov 20$12.70$7.05$19.75$240.25$279.757.46%
$270.00Nov 20$7.85$12.75$20.60$249.40$290.607.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.66% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$230.00Nov 20$0.93$0.83$1.76$228.24$311.76
$290.00$230.00Nov 20$1.30$0.83$2.13$227.87$292.13
$310.00$240.00Nov 20$0.93$1.27$2.20$237.80$312.20
$290.00$240.00Nov 20$1.30$1.27$2.57$237.43$292.57
$310.00$250.00Nov 20$0.93$3.45$4.38$245.62$314.38
$290.00$250.00Nov 20$1.30$3.45$4.75$245.25$294.75
$310.00$230.00Dec 18$1.98$3.38$5.36$224.64$315.36
$300.00$230.00Dec 18$3.70$3.38$7.08$222.92$307.08
$290.00$260.00Nov 20$1.30$7.05$8.35$251.65$298.35
$310.00$260.00Nov 20$0.93$7.05$7.98$252.02$317.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.34, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250310/320Nov 20$2.56$7.4468%0.34$247.44$312.56
230/240310/320Nov 20$0.82$9.1881%0.09$239.18$310.82
210/230310/320Nov 20$1.01$18.9986%0.05$228.99$311.01
210/230290/310Nov 20$1.00$19.0080%0.05$229.00$291.00
230/240290/310Nov 20$0.81$19.1976%0.04$239.19$290.81
240/250290/310Nov 20$2.55$17.4563%0.15$247.45$292.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 12.33, cheapest $0.75)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$290.00$310.00Nov 20$6.18$13.8236%2.24
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.75$9.2530%12.33
$240.00$250.00$260.00Nov 20$1.42$8.5829%6.04
$250.00$260.00$270.00Nov 20$2.10$7.9032%3.76
$230.00$240.00$250.00Nov 20$1.74$8.2617%4.75

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 $-1.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Nov 20-$3.00$7.00
$290.00$310.001:2Nov 20-$0.56$19.44
$300.00$310.001:2Dec 18-$0.26$9.74
$310.00$320.001:2Nov 20-$0.17$9.83
$270.00$280.001:2Dec 18-$5.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Nov 20-$1.35$8.65
$240.00$230.001:2Nov 20-$0.39$9.61
$280.00$270.001:2Nov 20-$6.30$3.70
$260.00$250.001:2Nov 20$0.15$9.85
$260.00$230.001:2Dec 18$5.34$24.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.38%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Dec 18$11.600.471.9%4.38%6.31%421
$280.00Dec 18$8.000.375.7%3.02%8.73%2--
$300.00Dec 18$3.300.2013.3%1.25%14.50%2--
$270.00Nov 20$6.000.441.9%2.27%4.20%1--
$310.00Dec 18$1.250.1217.0%0.47%17.51%1--
$310.00Nov 20$0.250.0817.0%0.09%17.13%1--
$290.00Nov 20$0.350.139.5%0.13%9.62%1440

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. 190 contracts (avg 811 vol/day, 190 traded recently)

IQV averages only 811 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 $240.00 01-21 call last traded $72.60 on 10/22 (now $61.00/$64.10) — try a limit near $62.55. Also watch the $270.00 12-18 call last traded $21.00 on 10/26 (now $11.60/$13.30) — try a limit near $12.45; the $290.00 01-15 call last traded $10.50 on 10/30 (now $8.40/$9.90) — try a limit near $9.15. Most tradeable put: the $260.00 12-18 put last traded $11.70 on 10/30 (now $11.00/$13.20) — try a limit near $11.70.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Nov 20$11.50$13.90$12.70$21.49 10/29$8.60–$27.15$12.70321
$260.00Jan 15$20.20$23.10$21.65$21.50 10/30$17.85–$33.60$21.50--
$260.00Feb 19$25.00$28.50$26.75$28.02 10/14$22.55–$38.10$26.75--
$260.00May 21$34.60$37.40$36.00$36.15 10/14$31.30–$46.35$36.00--
$260.00Nov 19$47.50$51.50$49.50$56.63 10/06$44.75–$59.75$49.50--
$260.00Jan 21$50.50$55.00$52.75$60.35 10/22$48.00–$63.25$52.75--
$270.00Nov 20$6.00$9.70$7.85$9.00 10/30$4.75–$20.60$7.85--
$270.00Dec 18$11.60$13.30$12.45$21.00 10/26$10.00–$23.30$12.4521
$270.00Jan 15$15.10$18.40$16.75$17.00 10/30$13.35–$27.55$16.75--
$270.00Feb 19$20.00$24.00$22.00$32.28 09/24$18.15–$32.00$22.00--
$270.00May 21$29.20$32.90$31.05$36.50 09/14$26.70–$40.70$31.05--
$270.00Jan 21$46.00$50.00$48.00$54.65 10/29$43.50–$58.25$48.00--
$250.00Nov 20$17.50$20.40$18.95$30.50 10/28$14.30–$34.05$18.95--
$250.00Dec 18$22.60$25.10$23.85$36.00 10/28$19.45–$37.45$23.85--
$250.00Jan 15$26.00$28.90$27.45$37.55 10/22$23.25–$40.25$27.45--
$250.00Feb 19$30.50$34.40$32.45$33.94 10/14$27.95–$44.75$32.45--
$250.00May 21$39.30$43.20$41.25$41.55 10/14$36.05–$52.30$41.25--
$250.00Nov 19$52.50$56.50$54.50$53.60 10/14$49.50–$65.25$53.60--
$250.00Jan 21$55.50$59.20$57.35$67.00 10/28$52.75–$68.75$57.35--
$280.00Nov 20$3.10$5.80$4.45$5.47 10/30$2.65–$14.90$4.45--
$280.00Dec 18$8.00$9.70$8.85$10.90 10/30$6.80–$19.35$8.85--
$280.00Jan 15$10.90$13.70$12.30$14.60 10/30$10.05–$22.20$12.30--
$280.00Feb 19$15.50$19.40$17.45$23.00 10/27$14.30–$26.70$17.45--
$280.00May 21$24.70$28.50$26.60$33.60 10/23$23.05–$35.75$26.60--
$280.00Aug 20$32.30$36.20$34.25$42.00 10/22$30.40–$43.05$34.25--
$280.00Jan 21$41.50$46.00$43.75$45.00 10/27$39.25–$53.25$43.75--
$240.00Nov 20$25.50$28.90$27.20$43.80 10/22$21.85–$42.70$27.20--
$240.00Dec 18$29.70$32.70$31.20$39.70 10/26$26.05–$45.15$31.20--
$240.00Jan 15$32.70$35.30$34.00$33.10 10/02$29.10–$47.80$33.10--
$240.00Feb 19$37.30$40.40$38.85$39.80 10/14$33.75–$51.75$38.85--
$240.00May 21$45.70$48.90$47.30$46.60 10/14$42.15–$58.60$46.60--
$240.00Jan 21$61.00$64.10$62.55$72.60 10/22$57.75–$74.25$62.5524
$290.00Nov 20$0.35$2.25$1.30$2.80 10/30$1.20–$10.85$1.30440
$290.00Dec 18$4.30$6.70$5.50$7.70 10/30$4.35–$14.75$5.50--
$290.00Jan 15$8.40$9.90$9.15$10.50 10/30$7.25–$17.75$9.15326
$290.00Feb 19$12.00$14.90$13.45$13.90 10/08$11.35–$22.30$13.45--
$290.00May 21$20.80$24.90$22.85$27.40 09/14$19.25–$31.15$22.85--
$290.00Nov 19$34.50$38.50$36.50$42.00 09/14$32.65–$45.25$36.50--
$290.00Jan 21$37.50$42.00$39.75$38.40 10/02$35.50–$48.75$38.40--
$230.00Nov 20$34.40$37.40$35.90$49.30 10/27$30.10–$51.55$35.90--
$230.00Jan 15$40.00$43.40$41.70$55.85 10/22$36.55–$55.90$41.70--
$230.00Feb 19$44.00$47.30$45.65$55.05 10/29$40.45–$59.25$45.65--
$230.00Aug 20$58.20$62.20$60.20$71.30 10/22$54.45–$71.75$60.20--
$300.00Nov 20$0.25$2.80$1.53$1.37 10/30$0.78–$8.45$1.37--
$300.00Dec 18$3.30$4.10$3.70$5.40 10/30$2.93–$10.60$3.70--
$300.00Jan 15$5.80$7.50$6.65$6.80 10/30$5.10–$13.90$6.65--
$300.00Feb 19$9.00$12.70$10.85$13.10 10/27$8.85–$18.35$10.85--
$300.00May 21$17.90$21.50$19.70$25.50 10/23$16.35–$26.65$19.70--
$300.00Nov 19$30.50$35.00$32.75$38.30 09/14$29.00–$41.25$32.75--
$300.00Jan 21$34.00$38.00$36.00$34.85 10/02$32.50–$44.75$34.85--
$220.00Nov 20$43.90$46.80$45.35$58.90 10/27$39.50–$60.70$45.35--
$220.00Jan 21$72.50$76.50$74.50$78.50 09/21$69.25–$87.00$74.50--
$310.00Nov 20$0.25$1.60$0.93$0.67 10/30$0.43–$5.20$0.67--
$310.00Dec 18$1.25$2.70$1.98$3.80 10/30$1.98–$7.75$1.98--
$310.00Jan 15$2.90$6.30$4.60$4.90 10/30$3.60–$10.70$4.60--
$310.00Feb 19$6.70$10.40$8.55$9.00 10/07$7.00–$14.95$8.55--
$310.00May 21$14.40$18.50$16.45$18.70 10/27$13.65–$23.40$16.45--
$310.00Nov 19$27.00$31.50$29.25$34.50 09/14$25.90–$37.25$29.25--
$310.00Jan 21$30.50$34.50$32.50$39.00 10/22$28.75–$40.75$32.50--
$210.00Nov 20$53.70$56.70$55.20$68.60 10/27$49.20–$70.20$55.20--
$210.00Feb 19$59.80$63.00$61.40$70.67 10/26$55.90–$75.90$61.40--
$210.00Nov 19$76.50$80.50$78.50$78.85 10/16$72.75–$91.25$78.50--
$320.00Nov 20$0.00$1.10$0.55$0.26 10/30$0.22–$3.25$0.26--
$320.00Dec 18$0.10$3.40$1.75$2.65 10/29$0.95–$5.80$1.75--
$320.00Jan 15$1.50$4.80$3.15$4.05 10/30$2.70–$8.15$3.15--
$320.00Feb 19$4.70$8.40$6.55$6.80 10/30$5.40–$11.80$6.55--
$320.00May 21$12.30$15.80$14.05$13.70 10/07$11.75–$19.90$13.70--
$320.00Nov 19$24.00$28.50$26.25$31.30 09/14$22.75–$33.75$26.25--
$200.00Nov 20$63.60$66.80$65.20$76.80 10/27$58.90–$79.85$65.20--
$200.00Jan 21$86.00$90.00$88.00$89.37 10/05$82.25–$101.25$88.00--
$330.00Nov 20$0.10$2.80$1.45$0.25 10/29$0.38–$2.00$0.25--
$330.00Dec 18$0.00$2.55$1.27$1.65 10/29$0.70–$4.18$1.27--
$330.00Jan 15$0.55$4.50$2.53$3.45 10/05$1.95–$6.05$2.53--
$330.00May 21$9.80$13.60$11.70$15.50 09/18$9.30–$17.10$11.70--
$330.00Aug 20$16.00$20.00$18.00$19.10 09/10$15.30–$23.70$18.00--
$330.00Jan 21$24.00$28.50$26.25$32.39 10/22$23.70–$33.75$26.25--
$195.00Nov 20$68.80$72.10$70.45$82.60 10/23$63.90–$84.75$70.45--
$195.00Feb 19$72.70$76.00$74.35$79.00 10/30$68.55–$89.25$74.35--
$195.00May 21$77.70$81.10$79.40$91.00 10/22$73.75–$93.35$79.40--
$190.00Nov 20$73.60$76.70$75.15$92.40 10/27$68.95–$90.00$75.15--
$190.00Jan 21$93.00$97.00$95.00$109.75 10/26$89.25–$108.75$95.00--
$340.00Nov 20$0.00$2.75$1.38$0.15 10/30$0.33–$1.78$0.15--
$340.00Jan 15$0.95$3.20$2.08$4.90 09/14$1.30–$4.32$2.08--
$340.00Feb 19$1.80$4.90$3.35$4.50 10/07$2.68–$7.40$3.35--
$185.00Nov 20$78.50$81.70$80.10$75.03 10/02$73.85–$95.10$78.50--
$185.00Feb 19$82.00$85.10$83.55$89.00 09/04$77.55–$98.40$83.55--
$180.00Nov 20$83.50$86.70$85.10$96.60 10/27$78.75–$100.05$85.10--
$180.00Nov 19$98.50$102.50$100.50$110.18 10/22$94.25–$114.25$100.50--
$350.00Nov 20$0.00$2.70$1.35$0.10 10/30$0.38–$2.50$0.10--
$350.00Dec 18$0.00$3.00$1.50$1.75 10/26$0.68–$2.23$1.50--
$350.00May 21$6.40$10.00$8.20$7.59 10/30$6.45–$12.30$7.59--
$350.00Aug 20$11.60$15.50$13.55$18.50 10/27$11.35–$18.45$13.55--
$350.00Nov 19$16.00$21.00$18.50$23.40 10/28$15.95–$24.25$18.50--
$350.00Jan 21$19.00$23.50$21.25$25.21 10/29$19.00–$27.50$21.25--
$360.00Nov 20$0.00$2.70$1.35$0.10 10/29$0.48–$2.45$0.10--
$360.00Jan 15$0.00$3.00$1.50$2.26 09/29$0.80–$2.68$1.50--
$360.00Feb 19$0.15$3.50$1.83$3.30 09/10$1.75–$4.43$1.83--
$360.00Jan 21$16.50$21.50$19.00$19.70 10/30$17.15–$25.00$19.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Nov 20$6.40$7.70$7.05$7.30 10/30$2.90–$16.25$7.05467
$260.00Dec 18$11.00$13.20$12.10$11.70 10/30$6.55–$14.40$11.7024
$260.00Jan 15$13.20$16.20$14.70$13.00 10/30$9.30–$20.60$13.2045
$260.00Feb 19$16.70$20.40$18.55$14.30 10/27$13.25–$23.60$16.70--
$260.00May 21$23.20$27.50$25.35$20.10 10/26$19.35–$29.10$23.20--
$270.00Nov 20$11.70$13.80$12.75$14.00 10/30$6.15–$21.65$12.75--
$270.00Dec 18$15.90$18.20$17.05$17.60 10/30$9.95–$20.30$17.05--
$270.00Jan 15$18.60$21.30$19.95$17.70 10/30$12.90–$26.00$18.60--
$270.00Feb 19$22.10$25.80$23.95$17.49 10/28$17.05–$29.00$22.10--
$270.00May 21$28.30$32.30$30.30$31.10 09/15$23.75–$34.85$30.30--
$270.00Jan 21$38.00$42.50$40.25$37.55 10/06$33.00–$43.25$38.00--
$250.00Nov 20$2.00$4.90$3.45$4.00 10/30$1.25–$11.50$3.45--
$250.00Dec 18$6.00$10.00$8.00$7.80 10/30$4.15–$10.35$7.80--
$250.00Jan 15$9.10$11.60$10.35$10.90 10/30$6.55–$15.65$10.35137
$250.00Feb 19$12.90$16.00$14.45$16.80 10/12$10.15–$18.95$14.45--
$250.00May 21$18.60$22.70$20.65$18.90 10/30$15.55–$24.15$18.90--
$250.00Jan 21$28.50$32.50$30.50$32.08 09/18$24.25–$33.65$30.50--
$280.00Nov 20$17.90$20.50$19.20$11.13 10/29$10.65–$28.55$17.90--
$280.00Dec 18$21.30$24.50$22.90$17.00 10/29$14.45–$26.80$21.30--
$280.00Jan 15$24.40$27.20$25.80$23.30 10/30$17.50–$32.35$24.40--
$280.00May 21$34.20$37.70$35.95$28.70 10/28$28.45–$40.35$34.20--
$240.00Nov 20$0.30$2.25$1.27$2.13 10/30$0.93–$7.90$1.27462
$240.00Dec 18$3.60$7.20$5.40$5.20 10/30$2.72–$7.35$5.20--
$240.00Jan 15$5.20$8.90$7.05$7.70 10/30$4.15–$11.75$7.05--
$240.00Feb 19$8.60$12.70$10.65$10.43 10/30$7.60–$15.05$10.43--
$240.00May 21$14.50$19.00$16.75$19.70 10/02$12.55–$19.65$16.75--
$240.00Jan 21$24.00$27.70$25.85$31.60 09/10$20.50–$28.15$25.85--
$290.00Nov 20$25.10$28.50$26.80$22.92 10/27$16.75–$35.85$25.10--
$290.00Dec 18$28.70$31.40$30.05$22.16 10/26$20.00–$34.60$28.70--
$290.00Jan 15$31.00$33.90$32.45$27.50 10/22$22.90–$39.00$31.00--
$230.00Nov 20$0.50$1.15$0.83$0.60 10/29$0.60–$5.40$0.60--
$230.00Dec 18$2.65$4.10$3.38$1.92 10/27$1.38–$5.05$2.657
$230.00Jan 15$4.00$6.50$5.25$5.20 10/30$3.40–$8.50$5.20--
$230.00Feb 19$6.10$9.80$7.95$9.20 09/29$5.55–$11.60$7.95--
$230.00May 21$11.60$15.10$13.35$12.70 10/30$9.80–$15.95$12.70--
$230.00Aug 20$15.30$19.50$17.40$14.90 10/27$13.15–$20.00$15.30--
$230.00Jan 21$20.00$23.50$21.75$19.60 10/26$17.00–$24.45$20.00--
$300.00Nov 20$34.20$37.40$35.80$24.37 10/28$23.70–$44.15$34.20--
$300.00Jan 21$55.50$60.00$57.75$51.00 10/23$49.00–$61.35$55.50--
$220.00Nov 20$0.30$1.00$0.65$0.35 10/29$0.45–$2.98$0.35--
$220.00Dec 18$1.00$3.70$2.35$1.22 10/27$1.55–$3.47$1.22--
$220.00Jan 15$1.30$4.60$2.95$5.00 10/05$2.15–$5.95$2.95--
$220.00Feb 19$3.50$7.60$5.55$5.07 10/30$3.95–$8.85$5.07--
$220.00Nov 19$14.50$19.00$16.75$14.40 10/27$13.50–$19.60$14.50--
$310.00Feb 19$48.60$51.80$50.20$39.70 10/28$39.80–$56.75$48.60--
$210.00Nov 20$0.00$0.40$0.20$0.46 10/27$0.20–$2.53$0.20--
$210.00May 21$5.50$9.80$7.65$5.80 10/26$5.85–$10.30$5.80--
$320.00Nov 20$53.70$56.90$55.30$42.80 10/22$41.20–$62.00$53.70--
$320.00Dec 18$54.20$57.50$55.85$40.60 10/27$42.75–$62.00$54.20--
$200.00Nov 20$0.00$2.15$1.08$0.15 10/29$0.23–$1.38$0.15--
$200.00Jan 15$0.70$2.35$1.53$2.61 10/06$1.02–$2.95$1.53--
$200.00Feb 19$1.50$3.50$2.50$1.60 10/29$1.80–$4.35$1.60--
$200.00Jan 21$9.50$14.50$12.00$11.55 10/06$9.50–$14.30$11.55--
$330.00Nov 20$63.70$66.90$65.30$57.20 10/27$50.85–$71.85$63.70--
$330.00Feb 19$65.50$68.90$67.20$54.70 10/28$54.95–$73.65$65.50--
$195.00Jan 15$0.35$1.35$0.85$2.45 09/15$0.73–$2.48$0.85--
$195.00Aug 20$5.30$9.60$7.45$6.55 10/27$5.75–$9.80$6.55--
$190.00Jan 15$0.05$1.30$0.68$2.05 09/15$0.68–$2.15$0.68--
$190.00Feb 19$0.00$3.50$1.75$3.40 09/08$1.53–$3.15$1.75--
$190.00May 21$2.60$5.70$4.15$4.50 09/30$3.03–$6.00$4.15--
$340.00Jan 15$73.90$77.10$75.50$59.30 10/27$61.75–$82.25$73.90--
$340.00Feb 19$74.60$77.90$76.25$63.30 10/28$63.35–$82.90$74.60--
$185.00Jan 15$0.00$2.90$1.45$1.70 09/15$0.63–$1.88$1.45--
$185.00Feb 19$0.35$2.90$1.63$2.55 09/15$1.18–$3.10$1.63--
$185.00May 21$2.00$4.90$3.45$3.80 10/19$2.53–$5.50$3.45--
$180.00Jan 15$0.00$1.75$0.88$1.55 09/11$0.63–$2.45$0.88--
$180.00Feb 19$0.00$2.95$1.48$2.15 10/07$0.90–$2.28$1.48--
$350.00Jan 15$83.70$86.90$85.30$72.60 10/27$71.30–$91.75$83.70--
$175.00Feb 19$0.00$3.90$1.95$1.75 09/15$0.80–$2.20$1.75--
$170.00Nov 20$0.00$3.40$1.70$0.40 09/18$0.88–$2.45$0.40--
$170.00Jan 15$0.00$1.05$0.53$1.05 09/11$0.53–$1.55$0.53--
$170.00Feb 19$0.00$2.10$1.05$1.30 10/08$0.73–$2.10$1.05--
$170.00Nov 19$3.20$7.20$5.20$5.00 10/30$3.25–$6.45$5.00--
$165.00Nov 20$0.00$2.60$1.30$0.30 09/18$0.57–$1.30$0.30--
$165.00Feb 19$0.00$1.65$0.83$1.55 09/10$0.75–$1.73$0.83--
$160.00Nov 20$0.00$2.60$1.30$0.15 09/29$0.03–$2.45$0.15--
$160.00Jan 15$0.00$2.65$1.33$0.65 09/15$0.53–$2.45$0.65--
$160.00Feb 19$0.00$1.00$0.50$0.65 09/30$0.50–$1.55$0.50--
$160.00May 21$0.00$3.20$1.60$2.75 09/10$1.33–$2.65$1.60--
$370.00Dec 18$103.10$107.00$105.05$88.30 10/27$91.10–$111.75$103.10--
$155.00Nov 20$0.00$3.40$1.70$0.20 09/18$0.60–$2.50$0.20--
$155.00May 21$0.00$3.50$1.75$2.35 09/10$1.40–$2.20$1.75--
$150.00Nov 20$0.00$3.40$1.70$0.20 09/18$0.45–$2.50$0.20--
$150.00Jan 15$0.00$1.95$0.98$1.20 09/28$0.50–$2.45$0.98--
$150.00May 21$0.00$1.65$0.83$1.80 09/02$0.83–$1.95$0.83--
$145.00Nov 20$0.00$3.40$1.70$0.20 09/18$0.48–$2.50$0.20--
$145.00May 21$0.00$2.85$1.43$1.60 09/10$0.93–$1.65$1.43--
$140.00May 21$0.00$2.80$1.40$1.25 09/02$0.75–$1.55$1.25--
$135.00May 21$0.00$1.00$0.50$1.00 09/02$0.50–$1.55$0.50--
$130.00Jan 15$0.00$1.15$0.57$0.40 09/02$0.48–$2.45$0.40--
$130.00Nov 19$0.00$3.40$1.70$2.30 09/10$1.55–$2.10$1.70--
$125.00Nov 19$0.00$3.20$1.60$0.85 10/22$1.48–$2.50$0.85--

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 21
Total Puts 56
Put/Call Ratio 2.67
Net Difference -35

Prior's Put/Call Breakdown

Total Calls 100
Total Puts 99
Put/Call Ratio 0.99
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 5,934
Total Puts 1,845
Average Put/Call Ratio 0.74
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