Tour v531
IQV
IQVIA HLDGS INC
$274.43 -1.76%
(10/23 18:32) ◀
|
Monday, October 26, 2026 (2:05pm)
January 2026
|
▶ (10/26 18:01)
◀ 10/26 14:07 ▶

Option Volume

Detail
ℹ
Current (10/26 2:05pm) 1,568
Calls: 918 (59%)
Puts: 650 (41%)
Prior (07/28) 2,356
Calls: 1,873 (79%)
Puts: 483 (21%)
Current vs Prior -33.45%
Calls: -50.99% (Calls)
Puts: +34.58% (Puts)
Prior 7-Day Total 8,829
Calls: 6,579 (75%)
Puts: 2,250 (25%)
Prior 7-Day Average 1,765
Calls: 939 (75%)
Puts: 321 (25%)
Current vs Prior 7-Day Avg -11.20%
Calls: -2.33%
Puts: +102.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:05pm) $1.44M
Calls: $819.5K (57%)
Puts: $625.1K (43%)
Prior (07/28) $3.06M
Calls: $2.72M (89%)
Puts: $338.8K (11%)
Current vs Prior -52.80%
Calls: -69.89%
Puts: +84.48%
Prior 7-Day Total $9.98M
Calls: $7.82M (78%)
Puts: $2.16M (22%)
Prior 7-Day Average $2.00M
Calls: $1.12M (78%)
Puts: $309.1K (22%)
Current vs Prior 7-Day Avg -27.62%
Calls: -26.60%
Puts: +102.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:05pm) 0.71
Prior (07/28) 0.26
Current vs Prior +174.58%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +63.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/26 2:05pm) 12,973
Calls: 7,492 (58%)
Puts: 5,481 (42%)
Prior (07/28) 14,131
Calls: 7,361 (52%)
Puts: 6,770 (48%)
Current vs Prior -8.19%
Prior 7-Day Total 62,224
Calls: 32,874 (53%)
Puts: 29,350 (47%)
Prior 7-Day Average 12,444
Calls: 6,574 (53%)
Puts: 5,870 (47%)
Current vs Prior 7-Day Avg +4.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.17% | 14.90%
Prior 10.90% | 14.07%
Current vs Prior +11.69% | +5.94%
Prior 7-Day Avg 11.62% | 14.78%
Current vs 7-Day Avg +4.74% | +0.84%
Prior 7-Day Eod 10.90% | 14.07%
Current vs 7-Day Eod +11.69% | +5.94%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.84% | 8.72%
Calls: 8.19% | 12.44%
Puts: 13.50% | 5.00%
Prior 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs Prior -14.38% | +42.72%
Prior 7-Day Avg 15.01% | 10.98%
Calls: 16.13% | 12.13%
Puts: 13.89% | 9.83%
Current vs 7-Day Avg -27.77% | -20.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. P/C ratio rising 175% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
14:05BULLISHBULLISHBULLISH

📈 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 7 of results (avg 7.8%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2055.2058.40$56.805.6%--0.9411
$250.00Nov 2029.5031.60$30.556.9%--0.79183
$230.00Nov 2045.5049.10$47.307.6%--0.9123
$240.00Nov 2037.3040.40$38.858.0%--0.8594
$270.00Nov 2016.4017.80$17.108.2%510.58190
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2028.9031.50$30.208.6%30.728

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. 9 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2055.2058.40$56.805.6%--0.9411
$230.00Nov 2045.5049.10$47.307.6%--0.9123
$240.00Nov 2037.3040.40$38.858.0%--0.8594
$250.00Nov 2029.5031.60$30.556.9%--0.79183
$260.00Nov 2022.3024.60$23.459.8%40.69315
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2028.9031.50$30.208.6%30.728
$290.00Nov 2021.5023.80$22.6510.2%--0.6312
$280.00Nov 2015.2017.40$16.3013.5%1300.53296

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.2K, top 268)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 201.952.95$2.4540.8%2680.14584
$300.00Nov 205.006.40$5.7024.6%1790.27728
$310.00Nov 203.304.30$3.8026.3%1530.20390
$280.00Nov 2011.4013.00$12.2013.1%650.47476
$270.00Nov 2016.4017.80$17.108.2%510.58190
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 206.608.10$7.3520.4%1650.31424
$280.00Nov 2015.2017.40$16.3013.5%1300.53296
$270.00Nov 2010.8012.30$11.5513.0%1000.42492
$220.00Nov 200.851.25$1.0538.1%670.06103
$230.00Nov 201.501.85$1.6820.8%180.09158

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. 13 found (best R:R 1.70, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Nov 20$3.70$6.30$3.7047%1.70$283.70
$270.00$280.00Nov 20$4.90$5.10$4.9058%1.04$274.90
$300.00$310.00Nov 20$1.90$8.10$1.9027%4.26$301.90
$290.00$300.00Nov 20$2.80$7.20$2.8037%2.57$292.80
$260.00$270.00Nov 20$6.35$3.65$6.3569%0.57$266.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$1.47$8.53$1.4721%5.80$248.53
$280.00$270.00Nov 20$4.75$5.25$4.7553%1.11$275.25
$230.00$220.00Nov 20$0.63$9.37$0.639%14.87$229.37
$260.00$250.00Nov 20$2.75$7.25$2.7531%2.64$257.25
$290.00$280.00Nov 20$6.35$3.65$6.3563%0.57$283.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.72, avg 0.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$1.35$1.35$8.6580%0.16$311.35
$290.00$300.00Nov 20$2.80$2.80$7.2063%0.39$292.80
$300.00$310.00Nov 20$1.90$1.90$8.1073%0.23$301.90
$280.00$290.00Nov 20$3.70$3.70$6.3053%0.59$283.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$4.20$4.20$5.8058%0.72$265.80
$240.00$230.00Nov 20$1.45$1.45$8.5585%0.17$238.55
$260.00$250.00Nov 20$2.75$2.75$7.2569%0.38$257.25
$230.00$220.00Nov 20$0.63$0.63$9.3791%0.07$229.37
$250.00$240.00Nov 20$1.47$1.47$8.5379%0.17$248.53

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. 6 found (cheapest 10.39% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$12.20$16.30$28.50$251.50$308.5010.39%
$270.00Nov 20$17.10$11.55$28.65$241.35$298.6510.44%
$260.00Nov 20$23.45$7.35$30.80$229.20$290.8011.22%
$290.00Nov 20$8.50$22.65$31.15$258.85$321.1511.35%
$250.00Nov 20$30.55$4.60$35.15$214.85$285.1512.81%
$300.00Nov 20$5.70$30.20$35.90$264.10$335.9013.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.50% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Nov 20$2.45$1.68$4.13$225.87$324.13
$320.00$240.00Nov 20$2.45$3.13$5.58$234.42$325.58
$310.00$230.00Nov 20$3.80$1.68$5.48$224.52$315.48
$310.00$240.00Nov 20$3.80$3.13$6.93$233.07$316.93
$320.00$250.00Nov 20$2.45$4.60$7.05$242.95$327.05
$310.00$250.00Nov 20$3.80$4.60$8.40$241.60$318.40
$300.00$230.00Nov 20$5.70$1.68$7.38$222.62$307.38
$300.00$240.00Nov 20$5.70$3.13$8.83$231.17$308.83
$300.00$250.00Nov 20$5.70$4.60$10.30$239.70$310.30
$320.00$260.00Nov 20$2.45$7.35$9.80$250.20$329.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.39, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240310/320Nov 20$2.80$7.2065%0.39$237.20$312.80
230/240300/310Nov 20$3.35$6.6558%0.50$236.65$303.35
220/230310/320Nov 20$1.98$8.0271%0.25$228.02$311.98
250/260310/320Nov 20$4.10$5.9049%0.69$255.90$314.10
220/230300/310Nov 20$2.53$7.4764%0.34$227.47$302.53
250/260300/310Nov 20$4.65$5.3542%0.87$255.35$304.65
240/250310/320Nov 20$2.82$7.1859%0.39$247.18$312.82
240/250300/310Nov 20$3.37$6.6351%0.51$246.63$303.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 17.18, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 20$0.15$9.8512%65.67
$250.00$260.00$270.00Nov 20$0.75$9.2521%12.33
$280.00$290.00$300.00Nov 20$0.90$9.1020%10.11
$300.00$310.00$320.00Nov 20$0.55$9.4513%17.18
$290.00$300.00$310.00Nov 20$0.90$9.1017%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.55$9.4522%17.18
$280.00$290.00$300.00Nov 20$1.20$8.8020%7.33
$250.00$260.00$270.00Nov 20$1.45$8.5521%5.90
$220.00$230.00$240.00Nov 20$0.82$9.189%11.20
$270.00$280.00$290.00Nov 20$1.60$8.4021%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.23, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$1.10$8.90
$300.00$310.001:2Nov 20-$1.90$8.10
$290.00$300.001:2Nov 20-$2.90$7.10
$280.00$290.001:2Nov 20-$4.80$5.20
$270.00$280.001:2Nov 20-$7.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Nov 20-$0.23$9.77
$260.00$250.001:2Nov 20-$1.85$8.15
$270.00$260.001:2Nov 20-$3.15$6.85
$230.00$220.001:2Nov 20-$0.42$9.58
$250.00$240.001:2Nov 20-$1.66$8.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.15%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$11.400.472.0%4.15%6.18%65476
$290.00Nov 20$7.600.375.7%2.77%8.44%2458
$300.00Nov 20$5.000.279.3%1.82%11.14%179728
$310.00Nov 20$3.300.2013.0%1.20%14.16%153390
$320.00Nov 20$1.950.1416.6%0.71%17.32%268584

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. 179 contracts (avg 632 vol/day, 179 traded recently)

IQV averages only 632 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 11-20 call last traded $34.00 on 10/23 (now $32.70/$35.40) — try a limit near $34.00. Also watch the $280.00 11-20 call last traded $14.10 on 10/23 (now $13.40/$15.50) — try a limit near $14.10; the $270.00 11-20 call last traded $19.00 on 10/23 (now $19.00/$22.20) — try a limit near $19.00. Most tradeable put: the $300.00 01-21 put last traded $51.00 on 10/23 (now $48.00/$53.00) — try a limit near $50.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$13.40$15.50$14.45$14.10 10/23$7.70–$14.90$14.10476
$280.00Dec 18$18.20$20.50$19.35$18.85 10/23$11.95–$19.35$18.85--
$280.00Jan 15$20.50$23.90$22.20$20.50 10/22$13.40–$22.20$20.50--
$280.00Feb 19$25.30$28.10$26.70$26.65 10/23$17.50–$26.70$26.65--
$280.00May 21$34.10$37.40$35.75$33.60 10/23$25.25–$35.75$34.10--
$280.00Aug 20$41.00$45.10$43.05$42.00 10/22$32.50–$43.05$42.00--
$280.00Jan 21$51.00$55.50$53.25$53.20 10/22$42.25–$53.25$53.20--
$270.00Nov 20$19.00$22.20$20.60$19.00 10/23$11.50–$20.60$19.00190
$270.00Dec 18$22.10$24.50$23.30$23.06 10/22$16.25–$23.30$23.06--
$270.00Jan 15$26.00$29.10$27.55$26.46 10/23$17.20–$27.55$26.46--
$270.00Feb 19$30.20$33.80$32.00$32.28 09/24$21.30–$32.00$32.00--
$270.00May 21$39.00$42.40$40.70$36.50 09/14$29.40–$40.70$39.00--
$270.00Jan 21$56.00$60.50$58.25$55.38 10/22$46.50–$58.25$56.00--
$290.00Nov 20$9.10$12.60$10.85$9.90 10/23$5.00–$10.85$9.90--
$290.00Dec 18$14.20$15.30$14.75$14.50 10/23$9.05–$14.75$14.50--
$290.00Jan 15$16.00$19.50$17.75$17.48 10/23$10.05–$17.75$17.48306
$290.00Feb 19$20.50$24.10$22.30$13.90 10/08$13.90–$22.30$20.50--
$290.00May 21$29.50$32.80$31.15$27.40 09/14$21.55–$31.15$29.50--
$290.00Nov 19$43.00$47.50$45.25$42.00 09/14$35.00–$45.25$43.00--
$290.00Jan 21$46.50$51.00$48.75$38.40 10/02$38.50–$48.75$46.50--
$260.00Nov 20$25.50$28.80$27.15$16.30 10/13$15.60–$27.15$25.50--
$260.00Jan 15$32.10$35.10$33.60$30.60 10/22$21.75–$33.60$32.10--
$260.00Feb 19$36.50$39.70$38.10$28.02 10/14$25.85–$38.10$36.50--
$260.00May 21$44.80$47.90$46.35$36.15 10/14$34.05–$46.35$44.80--
$260.00Nov 19$57.50$62.00$59.75$56.63 10/06$47.25–$59.75$57.50--
$260.00Jan 21$61.00$65.50$63.25$60.35 10/22$50.75–$63.25$61.00--
$300.00Nov 20$5.80$8.30$7.05$6.70 10/23$3.72–$8.45$6.70--
$300.00Dec 18$9.50$11.70$10.60$10.80 10/23$6.25–$10.60$10.603
$300.00Jan 15$12.20$15.60$13.90$13.65 10/22$7.30–$13.90$13.65--
$300.00Feb 19$16.70$20.00$18.35$10.60 10/08$10.75–$18.35$16.70--
$300.00May 21$25.50$27.80$26.65$25.50 10/23$18.55–$26.65$25.50--
$300.00Nov 19$39.00$43.50$41.25$38.30 09/14$31.25–$41.25$39.00--
$300.00Jan 21$42.50$47.00$44.75$34.85 10/02$34.75–$44.75$42.50--
$250.00Nov 20$32.70$35.40$34.05$34.00 10/23$21.20–$34.05$34.00183
$250.00Dec 18$35.70$39.20$37.45$35.55 10/23$27.40–$37.45$35.70--
$250.00Jan 15$38.50$42.00$40.25$37.55 10/22$26.95–$40.25$38.50--
$250.00Feb 19$43.00$46.50$44.75$33.94 10/14$31.30–$44.75$43.00--
$250.00May 21$50.70$53.90$52.30$41.55 10/14$39.10–$52.30$50.70--
$250.00Nov 19$63.00$67.50$65.25$53.60 10/14$52.25–$65.25$63.00--
$250.00Jan 21$66.50$71.00$68.75$66.85 10/22$55.50–$68.75$66.85--
$310.00Nov 20$2.80$6.60$4.70$4.56 10/22$2.53–$5.40$4.56--
$310.00Dec 18$6.50$9.00$7.75$8.00 10/23$4.30–$7.75$7.7518
$310.00Jan 15$9.00$12.40$10.70$5.40 10/13$5.50–$10.70$9.00--
$310.00Feb 19$13.20$16.70$14.95$9.00 10/07$8.50–$14.95$13.20--
$310.00May 21$21.70$25.10$23.40$16.20 10/07$15.60–$23.40$21.70--
$310.00Nov 19$35.00$39.50$37.25$34.50 09/14$28.00–$37.25$35.00--
$310.00Jan 21$38.50$43.00$40.75$39.00 10/22$31.50–$40.75$39.00--
$240.00Nov 20$41.00$44.40$42.70$43.80 10/22$27.60–$42.70$42.70--
$240.00Dec 18$43.50$46.80$45.15$43.25 10/23$34.70–$45.15$43.50--
$240.00Jan 15$46.10$49.50$47.80$33.10 10/02$32.90–$47.80$46.10--
$240.00Feb 19$50.30$53.20$51.75$39.80 10/14$37.15–$51.75$50.30--
$240.00May 21$56.80$60.40$58.60$46.60 10/14$44.45–$58.60$56.80--
$240.00Jan 21$72.00$76.50$74.25$72.60 10/22$60.50–$74.25$72.60--
$320.00Nov 20$1.60$4.90$3.25$3.05 10/22$1.30–$4.20$3.05--
$320.00Dec 18$4.10$7.50$5.80$5.60 10/23$2.40–$5.80$5.601
$320.00Jan 15$6.50$9.80$8.15$4.69 10/19$4.00–$8.15$6.50--
$320.00Feb 19$10.30$12.80$11.55$11.05 10/23$6.70–$11.80$11.05--
$320.00May 21$18.00$21.80$19.90$13.70 10/07$13.00–$19.90$18.00--
$320.00Nov 19$31.50$36.00$33.75$31.30 09/14$25.00–$33.75$31.50--
$230.00Nov 20$49.90$53.20$51.55$52.70 10/22$34.75–$51.55$51.55--
$230.00Jan 15$54.20$57.60$55.90$55.85 10/22$39.90–$55.90$55.85--
$230.00Feb 19$57.50$61.00$59.25$48.92 10/19$43.75–$59.25$57.50--
$230.00Aug 20$69.50$74.00$71.75$71.30 10/22$56.80–$71.75$71.30--
$330.00Nov 20$0.70$3.20$1.95$1.80 10/23$0.75–$2.90$1.80--
$330.00Dec 18$2.45$5.90$4.18$4.00 10/22$1.75–$4.18$4.00--
$330.00Jan 15$4.20$7.90$6.05$3.45 10/05$2.55–$6.65$4.20--
$330.00May 21$15.50$18.70$17.10$15.50 09/18$10.90–$17.10$15.50--
$330.00Aug 20$21.50$25.90$23.70$19.10 09/10$16.85–$24.00$21.50--
$330.00Jan 21$31.50$36.00$33.75$32.39 10/22$25.50–$34.00$32.39--
$220.00Nov 20$59.20$62.20$60.70$51.02 09/18$42.80–$60.70$59.20--
$220.00Jan 21$85.00$89.00$87.00$78.50 09/21$71.75–$87.00$85.00--
$340.00Nov 20$0.15$3.40$1.78$1.15 10/22$0.80–$1.95$1.15--
$340.00Jan 15$2.25$6.20$4.22$4.90 09/14$1.83–$4.72$4.22--
$340.00Feb 19$5.70$9.10$7.40$4.50 10/07$3.80–$7.65$5.70--
$210.00Nov 20$68.70$71.70$70.20$56.41 08/28$51.55–$70.20$68.70--
$210.00Feb 19$74.40$77.40$75.90$61.73 10/05$58.35–$75.90$74.40--
$210.00Nov 19$89.00$93.50$91.25$78.85 10/16$74.75–$91.25$89.00--
$350.00Nov 20$0.00$2.85$1.43$0.85 10/19$0.60–$2.03$0.85--
$350.00May 21$10.60$14.00$12.30$12.29 10/22$7.75–$12.30$12.29--
$350.00Nov 19$22.00$26.50$24.25$23.50 09/14$17.50–$25.00$23.50--
$350.00Jan 21$25.00$30.00$27.50$27.40 09/30$20.50–$28.80$27.40--
$200.00Nov 20$78.40$81.30$79.85$81.40 10/22$60.90–$79.85$79.85--
$200.00Jan 21$99.00$103.50$101.25$89.37 10/05$84.25–$101.25$99.00--
$360.00Nov 20$0.00$2.60$1.30$0.80 10/19$0.48–$1.50$0.80--
$360.00Jan 15$0.80$4.10$2.45$2.26 09/29$0.80–$2.88$2.26--
$360.00Feb 19$2.75$6.10$4.43$3.30 09/10$2.05–$4.78$3.30--
$195.00Nov 20$83.30$86.20$84.75$82.60 10/23$65.50–$84.75$83.30--
$195.00May 21$91.70$95.00$93.35$91.00 10/22$75.90–$93.35$91.70--
$190.00Nov 20$88.30$91.70$90.00$75.85 10/16$70.25–$90.00$88.30--
$370.00Nov 20$0.00$2.40$1.20$0.80 10/19$0.50–$1.40$0.80--
$370.00Jan 15$0.20$3.60$1.90$1.05 10/12$0.55–$2.13$1.05--
$370.00Feb 19$1.80$5.50$3.65$2.10 10/07$1.43–$3.70$2.10--
$370.00May 21$6.60$10.60$8.60$5.80 10/07$5.40–$8.80$6.60--
$185.00Nov 20$93.10$97.10$95.10$75.03 10/02$74.95–$95.10$93.10--
$185.00Feb 19$96.70$100.10$98.40$89.00 09/04$79.45–$98.40$96.70--
$180.00Nov 19$112.00$116.50$114.25$110.18 10/22$96.25–$114.25$112.00--
$380.00Jan 15$0.00$3.20$1.60$1.30 09/09$0.43–$1.80$1.30--
$380.00Feb 19$1.10$4.00$2.55$1.60 10/07$0.93–$3.18$1.60--
$380.00May 21$5.10$9.20$7.15$4.80 10/07$4.35–$7.55$5.10--
$380.00Aug 20$10.30$14.50$12.40$8.80 10/07$8.55–$12.75$10.30--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$13.30$16.50$14.90$15.70 10/23$14.90–$28.55$14.90295
$280.00Dec 18$17.70$19.50$18.60$19.50 10/22$18.60–$24.90$18.60--
$280.00Jan 15$18.50$22.00$20.25$20.30 10/23$20.25–$32.35$20.25122
$280.00May 21$28.10$31.40$29.75$33.70 09/24$29.75–$40.35$29.75--
$270.00Nov 20$9.60$12.00$10.80$10.66 10/23$10.80–$22.15$10.66532
$270.00Dec 18$11.80$14.80$13.30$14.30 10/23$13.30–$19.20$13.303
$270.00Jan 15$14.00$17.20$15.60$17.20 10/22$15.60–$26.00$15.60--
$270.00Feb 19$17.40$21.20$19.30$27.20 10/12$19.30–$29.00$19.30--
$270.00May 21$23.20$26.50$24.85$31.10 09/15$24.85–$34.85$24.85--
$270.00Jan 21$32.00$37.00$34.50$37.55 10/06$34.50–$43.25$34.50--
$290.00Nov 20$19.10$22.20$20.65$27.80 09/25$20.65–$35.95$20.65--
$290.00Jan 15$24.20$27.50$25.85$27.50 10/22$25.85–$39.25$25.85--
$260.00Nov 20$5.30$8.60$6.95$7.30 10/23$6.95–$16.25$6.95424
$260.00Dec 18$8.00$11.10$9.55$10.60 10/23$9.55–$14.15$9.55--
$260.00Jan 15$10.70$13.30$12.00$12.10 10/23$12.00–$20.60$12.0023
$260.00Feb 19$13.40$16.90$15.15$21.60 10/12$15.15–$23.60$15.15--
$260.00May 21$18.80$22.20$20.50$26.10 09/15$20.50–$29.10$20.50--
$300.00Nov 20$26.00$28.90$27.45$40.00 10/06$27.45–$44.15$27.45--
$300.00Jan 21$48.00$53.00$50.50$51.00 10/23$50.50–$61.50$50.5019
$250.00Nov 20$2.80$6.20$4.50$4.80 10/23$4.50–$11.65$4.50290
$250.00Dec 18$5.10$7.10$6.10$7.50 10/23$6.10–$10.35$6.10--
$250.00Jan 15$6.80$10.40$8.60$12.00 09/29$8.60–$15.65$8.60--
$250.00Feb 19$9.80$13.50$11.65$16.80 10/12$11.65–$18.95$11.65--
$250.00May 21$15.00$18.30$16.65$16.90 10/23$16.65–$24.15$16.6575
$250.00Jan 21$23.00$28.00$25.50$32.08 09/18$25.50–$33.65$25.50--
$240.00Nov 20$1.25$4.40$2.83$3.00 10/23$2.83–$7.90$2.83--
$240.00Dec 18$3.00$6.10$4.55$5.30 10/23$4.55–$7.35$4.55--
$240.00Jan 15$4.40$8.00$6.20$9.80 10/01$6.20–$11.75$6.20--
$240.00Feb 19$7.10$11.00$9.05$9.29 10/22$9.05–$15.05$9.05--
$240.00May 21$11.60$15.20$13.40$19.70 10/02$13.40–$19.95$13.40--
$240.00Jan 21$19.00$24.00$21.50$31.60 09/10$21.50–$28.15$21.50--
$320.00Nov 20$42.00$45.20$43.60$42.80 10/22$43.60–$62.15$42.80--
$230.00Nov 20$0.35$3.50$1.93$1.88 10/23$1.93–$5.55$1.88154
$230.00Dec 18$2.00$4.70$3.35$3.50 10/23$3.35–$5.05$3.35--
$230.00Jan 15$3.10$6.10$4.60$5.10 10/22$4.60–$8.50$4.60--
$230.00Feb 19$4.90$8.50$6.70$9.20 09/29$6.70–$11.60$6.70--
$230.00May 21$8.70$12.40$10.55$14.13 10/06$10.55–$15.95$10.55--
$220.00Nov 20$0.00$2.80$1.40$1.15 10/22$1.35–$3.35$1.15--
$220.00Dec 18$0.85$3.80$2.32$3.70 10/19$2.32–$3.47$2.32--
$220.00Jan 15$1.80$4.60$3.20$5.00 10/05$3.20–$5.95$3.20--
$210.00Nov 20$0.00$1.80$0.90$1.15 10/23$0.75–$2.05$0.9045
$350.00Jan 15$70.60$74.30$72.45$91.00 09/08$72.45–$91.70$72.45--
$200.00Nov 20$0.00$2.30$1.15$0.70 10/22$0.55–$1.67$0.70--
$200.00Jan 15$0.15$3.40$1.78$2.61 10/06$1.78–$2.95$1.78--
$200.00Feb 19$1.10$4.10$2.60$3.00 10/06$2.60–$4.55$2.60--
$200.00Jan 21$7.50$12.50$10.00$11.55 10/06$10.00–$14.30$10.00--
$195.00Jan 15$0.00$3.50$1.75$2.45 09/15$1.53–$2.48$1.75--
$190.00Jan 15$0.00$3.10$1.55$2.05 09/15$1.25–$2.15$1.55--
$190.00Feb 19$0.45$4.10$2.28$3.40 09/08$2.10–$3.15$2.28--
$190.00May 21$1.80$5.00$3.40$4.50 09/30$3.40–$6.00$3.40--
$185.00Jan 15$0.00$3.00$1.50$1.70 09/15$0.93–$1.90$1.50--
$185.00Feb 19$0.15$3.80$1.98$2.55 09/15$1.73–$3.10$1.98--
$185.00May 21$1.55$4.50$3.03$3.80 10/19$3.03–$5.50$3.03--
$180.00Nov 20$0.00$2.25$1.13$1.04 08/27$0.50–$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$0.00$3.50$1.75$2.15 10/07$1.45–$2.28$1.75--
$175.00Feb 19$0.05$3.10$1.58$1.75 09/15$1.10–$2.20$1.58--
$175.00Jan 21$3.50$7.10$5.30$9.35 08/27$5.30–$8.00$5.30--
$170.00Nov 20$0.00$2.20$1.10$0.40 09/18$0.68–$1.23$0.40--
$170.00Jan 15$0.00$2.70$1.35$1.05 09/11$0.63–$1.55$1.05--
$170.00Feb 19$0.00$3.00$1.50$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–$1.18$0.30--
$165.00Feb 19$0.00$2.90$1.45$1.55 09/10$0.78–$1.73$1.45--
$160.00Nov 20$0.00$2.15$1.08$0.15 09/29$0.48–$1.15$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$2.70$1.35$0.65 09/30$0.48–$1.55$0.65--
$160.00May 21$0.00$3.30$1.65$2.75 09/10$1.65–$2.65$1.65--
$155.00Nov 20$0.00$1.75$0.88$0.20 09/18$0.48–$1.15$0.20--
$155.00May 21$0.00$3.10$1.55$2.35 09/10$1.43–$2.20$1.55--
$150.00Nov 20$0.00$2.15$1.08$0.20 09/18$0.45–$1.13$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$3.30$1.65$0.20 09/18$0.48–$1.65$0.20--
$145.00May 21$0.00$2.95$1.48$1.60 09/10$1.20–$1.70$1.48--
$140.00May 21$0.00$2.85$1.43$1.25 09/02$1.10–$1.65$1.25--
$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$3.10$1.55$2.30 09/10$1.55–$2.50$1.55--
$125.00Nov 19$0.00$2.95$1.48$0.85 10/22$1.35–$1.95$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 918
Total Puts 650
Put/Call Ratio 0.71
Net Difference 268

Prior's Put/Call Breakdown

Total Calls 1,873
Total Puts 483
Put/Call Ratio 0.26
Net Difference 1,390

Prior 7-Day Put/Call Summary

Total Calls 6,579
Total Puts 2,250
Average Put/Call Ratio 0.43
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