Tour v531
IQV
IQVIA HLDGS INC
$278.33 +0.61%
(10/22 15:00) ◀
|
Thursday, October 22, 2026 (4:00pm)
January 2026
|
▶ (10/22 18:35)
◀ 10/22 16:00 ▶

Option Volume

Detail
ℹ
Current (10/22 4:00pm) 1,182
Calls: 850 (72%)
Puts: 332 (28%)
Prior --
Calls: 417 (55%)
Puts: 337 (45%)
Current vs Prior +0.00%
Calls: +103.84% (Calls)
Puts: -1.48% (Puts)
Prior 7-Day Total 7,647
Calls: 5,729 (75%)
Puts: 1,918 (25%)
Prior 7-Day Average 1,911
Calls: 818 (75%)
Puts: 274 (25%)
Current vs Prior 7-Day Avg -38.17%
Calls: +3.86%
Puts: +21.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 4:00pm) $2.01M
Calls: $1.43M (71%)
Puts: $578.6K (29%)
Prior --
Calls: $602.8K (80%)
Puts: $154.7K (20%)
Current vs Prior +0.00%
Calls: +137.99%
Puts: +274.06%
Prior 7-Day Total $7.97M
Calls: $6.38M (80%)
Puts: $1.59M (20%)
Prior 7-Day Average $1.99M
Calls: $911.5K (80%)
Puts: $226.4K (20%)
Current vs Prior 7-Day Avg +1.09%
Calls: +57.38%
Puts: +155.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:00pm) 0.39
Prior 1.00
Current vs Prior -60.94%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -12.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 4:00pm) 12,075
Calls: 6,937 (57%)
Puts: 5,138 (43%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 50,149
Calls: 25,937 (52%)
Puts: 24,212 (48%)
Prior 7-Day Average 12,537
Calls: 6,484 (52%)
Puts: 6,053 (48%)
Current vs Prior 7-Day Avg -3.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.08% | 15.18%
Prior 10.90% | 14.07%
Current vs Prior +20.02% | +7.91%
Prior 7-Day Avg 10.67% | 14.54%
Current vs 7-Day Avg +22.52% | +4.43%
Prior 7-Day Eod 10.90% | 14.07%
Current vs 7-Day Eod +20.02% | +7.91%
Sentiment BEARISH

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 15.01% | 10.98%
Calls: 16.13% | 12.13%
Puts: 13.89% | 9.83%
Current vs 7-Day Avg -9.77% | +20.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.43M). Extreme bullish P/C ratio of 0.39 - heavy call buying (850 calls vs 332 puts). P/C ratio dropping 61% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH

📈 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 9 of results (avg 5.0%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2068.3070.40$69.353.0%--1.0019
$195.00Nov 2082.4085.40$83.903.6%--0.9371
$200.00Nov 2077.5080.50$79.003.8%21.00100
$230.00Nov 2049.9052.00$50.954.1%20.9022
$220.00Nov 2058.7061.20$59.954.2%--0.9311
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. 12 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2077.5080.50$79.003.8%21.00100
$210.00Nov 2068.3070.40$69.353.0%--1.0019
$195.00Nov 2082.4085.40$83.903.6%--0.9371
$220.00Nov 2058.7061.20$59.954.2%--0.9311
$230.00Nov 2049.9052.00$50.954.1%20.9022
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2043.5046.50$45.006.7%10.841
$290.00Nov 2021.3023.70$22.5010.7%--0.5912

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%80.0696
$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. 17 found (best R:R 3.65, avg 7.65)

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. 4 found (cheapest 11.26% of stock, avg 11.78%)

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%
$290.00Nov 20$10.60$22.50$33.10$256.90$323.1011.89%
$260.00Nov 20$26.60$8.25$34.85$225.15$294.8512.52%

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$6.1561%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. 20 found (best R:R 24.00, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.40$9.6018%24.00
$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
$220.00$230.00$240.00Nov 20$0.15$9.857%65.67
$230.00$240.00$250.00Nov 20$0.40$9.6012%24.00
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. 17 found (best net $--, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$340.00$360.001:2Nov 20-$1.33$18.67
$320.00$330.001:2Nov 20-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$290.001:2Nov 20$0.00$30.00
$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

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%7.46%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%18.85%310
$340.00Nov 20$0.350.0822.2%0.13%22.28%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. 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 850
Total Puts 332
Put/Call Ratio 0.39
Net Difference 518

Prior's Put/Call Breakdown

Total Calls 417
Total Puts 337
Put/Call Ratio 1.00
Net Difference 80

Prior 7-Day Put/Call Summary

Total Calls 5,729
Total Puts 1,918
Average Put/Call Ratio 0.44
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