Tour v531
IQV
IQVIA HLDGS INC
$271.83 -0.65%
(10/26 18:01) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 18:02)
◀ 10/27 14:06 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 770
Calls: 238 (31%)
Puts: 532 (69%)
Prior (10/26) 1,568
Calls: 918 (59%)
Puts: 650 (41%)
Current vs Prior -50.89%
Calls: -74.07% (Calls)
Puts: -18.15% (Puts)
Prior 7-Day Total 9,291
Calls: 6,719 (72%)
Puts: 2,572 (28%)
Prior 7-Day Average 1,858
Calls: 959 (72%)
Puts: 367 (28%)
Current vs Prior 7-Day Avg -58.56%
Calls: -75.20%
Puts: +44.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $1.60M
Calls: $846.6K (53%)
Puts: $748.9K (47%)
Prior (10/26) $1.44M
Calls: $819.5K (57%)
Puts: $625.1K (43%)
Current vs Prior +10.45%
Calls: +3.31%
Puts: +19.81%
Prior 7-Day Total $9.54M
Calls: $7.35M (77%)
Puts: $2.19M (23%)
Prior 7-Day Average $1.91M
Calls: $1.05M (77%)
Puts: $312.7K (23%)
Current vs Prior 7-Day Avg -16.38%
Calls: -19.39%
Puts: +139.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 2.24
Prior (10/26) 0.71
Current vs Prior +215.69%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +355.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 14,898
Calls: 8,383 (56%)
Puts: 6,515 (44%)
Prior (10/26) 12,973
Calls: 7,492 (58%)
Puts: 5,481 (42%)
Current vs Prior +14.84%
Prior 7-Day Total 63,122
Calls: 33,429 (53%)
Puts: 29,693 (47%)
Prior 7-Day Average 12,624
Calls: 6,685 (53%)
Puts: 5,938 (47%)
Current vs Prior 7-Day Avg +18.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.71% | 12.82%
Prior 13.08% | 15.18%
Current vs Prior -25.74% | -15.54%
Prior 7-Day Avg 11.45% | 14.74%
Current vs 7-Day Avg -15.21% | -13.01%
Prior 7-Day Eod 13.08% | 15.18%
Current vs 7-Day Eod -25.74% | -15.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.78% | 11.82%
Calls: 11.67% | 14.12%
Puts: 13.89% | 9.52%
Prior 13.54% | 13.21%
Calls: 15.54% | 11.21%
Puts: 11.55% | 15.22%
Current vs Prior -5.61% | -10.52%
Prior 7-Day Avg 14.64% | 11.54%
Calls: 15.98% | 11.90%
Puts: 13.30% | 11.18%
Current vs 7-Day Avg -12.70% | +2.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 2.24 - heavy put buying. P/C ratio rising 216% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 8.0%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2051.9055.00$53.455.8%540.9311
$230.00Nov 2042.3045.50$43.907.3%240.9023
$260.00Nov 2017.5018.90$18.207.7%20.70315
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2020.4022.40$21.409.3%10.7312
$300.00Nov 2027.9030.80$29.359.9%40.8410

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 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2051.9055.00$53.455.8%540.9311
$230.00Nov 2042.3045.50$43.907.3%240.9023
$240.00Nov 2033.0036.50$34.7510.1%--0.8994
$250.00Nov 2024.3027.20$25.7511.3%--0.81186
$260.00Nov 2017.5018.90$18.207.7%20.70315
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2027.9030.80$29.359.9%40.8410
$290.00Nov 2020.4022.40$21.409.3%10.7312
$280.00Nov 2013.4015.40$14.4013.9%130.59406

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 509, top 223)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2051.9055.00$53.455.8%540.9311
$270.00Nov 2011.3012.70$12.0011.7%350.56262
$230.00Nov 2042.3045.50$43.907.3%240.9023
$300.00Nov 201.702.75$2.2347.1%180.17939
$290.00Nov 203.504.80$4.1531.3%120.27462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 205.005.70$5.3513.1%2230.30515
$270.00Nov 208.509.50$9.0011.1%500.45633
$250.00Nov 202.653.50$3.0827.6%290.19731
$220.00Nov 200.452.55$1.50140.0%140.07178
$280.00Nov 2013.4015.40$14.4013.9%130.59406

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. 10 found (best R:R 29.30, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$6.20$3.80$6.2070%0.61$266.20
$300.00$310.00Nov 20$0.90$9.10$0.9017%10.11$300.90
$270.00$280.00Nov 20$4.55$5.45$4.5556%1.20$274.55
$290.00$300.00Nov 20$1.92$8.08$1.9227%4.21$291.92
$280.00$290.00Nov 20$3.30$6.70$3.3041%2.03$283.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$0.33$9.67$0.3310%29.30$229.67
$270.00$260.00Nov 20$3.65$6.35$3.6545%1.74$266.35
$250.00$240.00Nov 20$1.35$8.65$1.3519%6.41$248.65
$260.00$250.00Nov 20$2.27$7.73$2.2730%3.41$257.73
$280.00$270.00Nov 20$5.40$4.60$5.4059%0.85$274.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.49, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Nov 20$3.30$3.30$6.7059%0.49$283.30
$290.00$300.00Nov 20$1.92$1.92$8.0873%0.24$291.92
$300.00$310.00Nov 20$0.90$0.90$9.1083%0.10$300.90
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$2.27$2.27$7.7370%0.29$257.73
$250.00$240.00Nov 20$1.35$1.35$8.6581%0.16$248.65
$270.00$260.00Nov 20$3.65$3.65$6.3555%0.57$266.35
$230.00$220.00Nov 20$0.33$0.33$9.6790%0.03$229.67

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. 5 found (cheapest 7.73% of stock, avg 8.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Nov 20$12.00$9.00$21.00$249.00$291.007.73%
$280.00Nov 20$7.45$14.40$21.85$258.15$301.858.04%
$260.00Nov 20$18.20$5.35$23.55$236.45$283.558.66%
$290.00Nov 20$4.15$21.40$25.55$264.45$315.559.40%
$250.00Nov 20$25.75$3.08$28.83$221.17$278.8310.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.13% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$240.00Nov 20$1.33$1.73$3.06$236.94$313.06
$310.00$230.00Nov 20$1.33$1.83$3.16$226.84$313.16
$320.00$240.00Nov 20$1.48$1.73$3.21$236.79$323.21
$320.00$230.00Nov 20$1.48$1.83$3.31$226.69$323.31
$300.00$240.00Nov 20$2.23$1.73$3.96$236.04$303.96
$300.00$230.00Nov 20$2.23$1.83$4.06$225.94$304.06
$310.00$250.00Nov 20$1.33$3.08$4.41$245.59$314.41
$320.00$250.00Nov 20$1.48$3.08$4.56$245.44$324.56
$300.00$250.00Nov 20$2.23$3.08$5.31$244.69$305.31
$290.00$240.00Nov 20$4.15$1.73$5.88$234.12$295.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.29, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250300/310Nov 20$2.25$7.7564%0.29$247.75$302.25
240/250290/300Nov 20$3.27$6.7354%0.49$246.73$293.27
220/230300/310Nov 20$1.23$8.7773%0.14$228.77$301.23
220/230290/300Nov 20$2.25$7.7563%0.29$227.75$292.25
250/260300/310Nov 20$3.17$6.8353%0.46$256.83$303.17
250/260290/300Nov 20$4.19$5.8143%0.72$255.81$294.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 9.53, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$1.25$8.7528%7.00
$230.00$240.00$250.00Nov 20$0.15$9.859%65.67
$250.00$260.00$270.00Nov 20$1.35$8.6526%6.41
$260.00$270.00$280.00Nov 20$1.65$8.3529%5.06
$280.00$290.00$300.00Nov 20$1.38$8.6224%6.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.95$9.0524%9.53
$240.00$250.00$260.00Nov 20$0.92$9.0819%9.87
$250.00$260.00$270.00Nov 20$1.38$8.6226%6.25
$270.00$280.00$290.00Nov 20$1.60$8.4028%5.25
$260.00$270.00$280.00Nov 20$1.75$8.2529%4.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.85, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Nov 20-$0.85$9.15
$270.00$280.001:2Nov 20-$2.90$7.10
$290.00$300.001:2Nov 20-$0.31$9.69
$300.00$310.001:2Nov 20-$0.43$9.57
$260.00$270.001:2Nov 20-$5.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Nov 20-$1.70$8.30
$280.00$270.001:2Nov 20-$3.60$6.40
$260.00$250.001:2Nov 20-$0.81$9.19
$250.00$240.001:2Nov 20-$0.38$9.62
$230.00$220.001:2Nov 20-$1.17$8.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.50%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$6.800.413.0%2.50%5.51%1460
$290.00Nov 20$3.500.276.7%1.29%7.97%12462
$300.00Nov 20$1.700.1710.4%0.63%10.99%18939
$320.00Nov 20$0.350.1017.7%0.13%17.85%21.6K
$310.00Nov 20$0.750.1114.0%0.28%14.32%10110

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. 200 contracts (avg 632 vol/day, 159 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 $210.00 02-19 call last traded $61.73 on 10/05 (now $69.20/$72.20) — try a limit near $69.20. Also watch the $200.00 01-21 call last traded $89.37 on 10/05 (now $94.00/$98.50) — try a limit near $94.00; the $220.00 01-21 call last traded $78.50 on 09/21 (now $80.50/$84.50) — try a limit near $80.50. Most tradeable put: the $280.00 12-18 put last traded $19.50 on 10/22 (now $20.20/$21.50) — try a limit near $20.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$16.50$18.30$17.40$19.00 10/23$11.50–$21.90$17.40190
$270.00Dec 18$19.20$22.10$20.65$23.06 10/22$16.25–$23.30$20.65143
$270.00Jan 15$22.40$25.80$24.10$26.46 10/23$17.20–$28.15$24.10123
$270.00Feb 19$26.20$30.50$28.35$32.28 09/24$21.30–$32.70$28.3512
$270.00May 21$35.50$38.70$37.10$36.50 09/14$29.40–$41.90$36.5010
$270.00Jan 21$52.00$56.50$54.25$55.38 10/22$46.50–$60.00$54.2523
$280.00Nov 20$10.90$12.90$11.90$14.10 10/23$7.70–$16.80$11.90476
$280.00Dec 18$14.30$16.90$15.60$18.85 10/23$11.95–$19.35$15.6045
$280.00Jan 15$16.80$20.90$18.85$20.50 10/22$13.40–$23.15$18.8573
$280.00Feb 19$22.40$25.70$24.05$26.65 10/23$17.50–$27.95$24.058
$280.00May 21$31.00$34.20$32.60$33.60 10/23$25.25–$36.90$32.6022
$280.00Aug 20$37.50$42.00$39.75$42.00 10/22$32.50–$45.00$39.7562
$280.00Jan 21$47.50$52.00$49.75$53.20 10/22$42.25–$55.45$49.75234
$280.00Nov 19$44.00$48.50$46.25--$46.25–$46.25—$44.0013
$260.00Nov 20$21.60$24.60$23.10$16.30 10/13$15.60–$27.70$21.60315
$260.00Jan 15$27.70$31.10$29.40$30.60 10/22$21.75–$34.05$29.4055
$260.00Feb 19$31.60$36.00$33.80$28.02 10/14$25.85–$38.25$31.6014
$260.00May 21$40.60$44.40$42.50$36.15 10/14$34.05–$47.15$40.6070
$260.00Nov 19$53.50$58.50$56.00$56.63 10/06$47.25–$61.25$56.00--
$260.00Jan 21$57.00$61.50$59.25$60.35 10/22$50.75–$65.25$59.2520
$290.00Nov 20$6.90$9.40$8.15$9.90 10/23$5.00–$12.75$8.15458
$290.00Dec 18$10.50$13.00$11.75$14.50 10/23$9.05–$14.75$11.757
$290.00Jan 15$13.30$16.30$14.80$17.48 10/23$10.05–$18.40$14.80310
$290.00Feb 19$17.00$21.50$19.25$13.90 10/08$13.90–$23.40$17.007
$290.00May 21$26.00$30.60$28.30$27.40 09/14$21.55–$32.60$27.401
$290.00Nov 19$39.50$44.50$42.00$42.00 09/14$35.00–$47.25$42.0012
$290.00Jan 21$43.00$48.00$45.50$38.40 10/02$38.50–$51.25$43.0013
$250.00Nov 20$28.40$31.50$29.95$34.00 10/23$21.20–$34.30$29.95183
$250.00Dec 18$31.40$34.80$33.10$35.55 10/23$27.40–$37.45$33.107
$250.00Jan 15$34.40$37.80$36.10$37.55 10/22$26.95–$40.25$36.1043
$250.00Feb 19$38.10$42.00$40.05$33.94 10/14$31.30–$44.75$38.1021
$250.00May 21$46.40$50.00$48.20$41.55 10/14$39.10–$52.70$46.403
$250.00Nov 19$59.00$63.50$61.25$53.60 10/14$52.25–$66.25$59.005
$250.00Jan 21$62.00$67.00$64.50$66.85 10/22$55.50–$70.00$64.5032
$300.00Nov 20$3.20$6.30$4.75$6.70 10/23$3.72–$9.70$4.75728
$300.00Dec 18$6.90$10.10$8.50$10.80 10/23$6.25–$10.60$8.5019
$300.00Jan 15$9.80$13.10$11.45$13.65 10/22$7.30–$14.80$11.45152
$300.00Feb 19$13.20$18.00$15.60$10.60 10/08$10.75–$19.45$13.2015
$300.00May 21$22.60$26.10$24.35$25.50 10/23$18.55–$28.40$24.356
$300.00Nov 19$35.50$40.50$38.00$38.30 09/14$31.25–$43.25$38.001
$300.00Jan 21$39.00$43.50$41.25$34.85 10/02$34.75–$47.25$39.0014
$240.00Nov 20$36.60$39.50$38.05$43.80 10/22$27.60–$42.70$38.0594
$240.00Dec 18$39.30$41.90$40.60$43.25 10/23$34.70–$45.15$40.607
$240.00Jan 15$40.80$45.00$42.90$33.10 10/02$32.90–$47.80$40.8092
$240.00Feb 19$44.60$49.00$46.80$39.80 10/14$37.15–$51.75$44.6011
$240.00May 21$52.70$56.50$54.60$46.60 10/14$44.45–$58.70$52.702
$240.00Jan 21$68.00$72.00$70.00$72.60 10/22$60.50–$75.50$70.0024
$240.00Nov 19$64.50$69.00$66.75--$66.75–$66.75—$64.506
$310.00Nov 20$2.25$4.00$3.13$4.56 10/22$2.53–$7.00$3.13390
$310.00Dec 18$4.30$7.10$5.70$8.00 10/23$4.30–$7.75$5.7021
$310.00Jan 15$6.10$10.50$8.30$5.40 10/13$5.50–$11.70$6.1027
$310.00Feb 19$10.00$14.80$12.40$9.00 10/07$8.50–$16.25$10.0085
$310.00May 21$18.50$23.30$20.90$16.20 10/07$15.60–$24.60$18.5010
$310.00Nov 19$32.00$36.50$34.25$34.50 09/14$28.00–$39.75$34.2520
$310.00Jan 21$35.00$40.00$37.50$39.00 10/22$31.50–$43.25$37.508
$310.00Aug 20$25.50$30.50$28.00--$28.00–$28.00—$25.507
$230.00Nov 20$45.00$47.90$46.45$52.70 10/22$34.75–$51.55$46.4523
$230.00Jan 15$48.70$53.00$50.85$55.85 10/22$39.90–$55.90$50.85565
$230.00Feb 19$51.90$56.50$54.20$48.92 10/19$43.75–$59.25$51.907
$230.00Aug 20$65.00$69.50$67.25$71.30 10/22$56.80–$71.75$67.2512
$230.00Jan 21$74.00$78.00$76.00--$76.00–$76.00—$74.009
$320.00Nov 20$1.15$3.60$2.38$3.05 10/22$1.30–$4.85$2.38584
$320.00Dec 18$3.30$5.10$4.20$5.60 10/23$2.40–$5.80$4.202
$320.00Jan 15$3.50$8.30$5.90$4.69 10/19$4.00–$9.10$4.6954
$320.00Feb 19$8.20$11.70$9.95$11.05 10/23$6.70–$13.50$9.95253
$320.00May 21$15.50$20.20$17.85$13.70 10/07$13.00–$21.85$15.503
$320.00Nov 19$28.50$33.00$30.75$31.30 09/14$25.00–$36.25$30.757
$320.00Aug 20$22.10$27.00$24.55--$24.55–$24.55—$22.1011
$320.00Jan 21$32.00$36.50$34.25--$34.25–$34.25—$32.005
$220.00Nov 20$54.00$57.30$55.65$51.02 09/18$42.80–$60.70$54.0011
$220.00Jan 21$80.50$84.50$82.50$78.50 09/21$71.75–$87.50$80.5016
$220.00Jan 15$57.00$61.50$59.25--$59.25–$59.25—$57.0038
$330.00Nov 20$0.60$1.75$1.18$1.80 10/23$0.75–$3.40$1.1812
$330.00Dec 18$2.15$4.70$3.43$4.00 10/22$1.75–$4.18$3.432
$330.00Jan 15$2.15$7.00$4.58$3.45 10/05$2.55–$6.85$3.4515
$330.00May 21$12.50$17.20$14.85$15.50 09/18$10.90–$18.45$14.852
$330.00Aug 20$19.10$24.00$21.55$19.10 09/10$16.85–$26.25$19.102
$330.00Jan 21$28.50$33.50$31.00$32.39 10/22$25.50–$36.75$31.007
$330.00Nov 19$25.00$30.00$27.50--$27.50–$27.50—$25.003
$210.00Nov 20$63.50$66.70$65.10$56.41 08/28$51.55–$70.20$63.5019
$210.00Feb 19$69.20$72.20$70.70$61.73 10/05$58.35–$75.90$69.2075
$210.00Nov 19$84.00$88.50$86.25$78.85 10/16$74.75–$91.25$84.001
$210.00Jan 15$66.00$70.50$68.25--$68.25–$68.25—$66.0032
$210.00Jan 21$87.00$91.50$89.25--$89.25–$89.25—$87.0012
$340.00Nov 20$0.15$2.65$1.40$1.15 10/22$0.80–$2.25$1.1546
$340.00Jan 15$1.65$4.90$3.28$4.90 09/14$1.83–$5.45$3.2855
$340.00Feb 19$3.60$8.40$6.00$4.50 10/07$3.80–$8.10$4.504
$340.00Aug 20$16.50$21.00$18.75--$18.75–$18.75—$16.5011
$340.00Nov 19$22.50$27.00$24.75--$24.75–$24.75—$22.509
$340.00Jan 21$25.50$30.50$28.00--$28.00–$28.00—$25.505
$200.00Nov 20$72.50$77.00$74.75$81.40 10/22$60.90–$79.85$74.75102
$200.00Jan 21$94.00$98.50$96.25$89.37 10/05$84.25–$101.25$94.0010
$200.00Jan 15$75.00$79.50$77.25--$77.25–$77.25—$75.0050
$200.00Feb 19$77.80$81.00$79.40--$79.40–$79.40—$77.807
$350.00Nov 20$0.10$4.90$2.50$0.85 10/19$0.60–$2.50$0.855
$350.00May 21$8.50$12.80$10.65$12.29 10/22$7.75–$13.70$10.653
$350.00Nov 19$19.50$24.50$22.00$23.50 09/14$17.50–$27.00$22.008
$350.00Jan 21$23.00$27.50$25.25$27.40 09/30$20.50–$30.75$25.2512
$350.00Jan 15$0.10$4.90$2.50--$2.50–$2.50—$0.101
$195.00Nov 20$77.50$82.00$79.75$82.60 10/23$65.50–$84.75$79.7571
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$11.00$13.10$12.05$10.66 10/23$10.80–$22.15$11.00492
$270.00Dec 18$14.10$16.50$15.30$14.30 10/23$13.30–$19.20$14.304
$270.00Jan 15$15.80$19.20$17.50$17.20 10/22$15.60–$26.00$17.2044
$270.00Feb 19$18.70$23.50$21.10$27.20 10/12$19.30–$29.00$21.1081
$270.00May 21$25.40$28.90$27.15$31.10 09/15$24.85–$34.85$27.157
$270.00Jan 21$33.50$38.50$36.00$37.55 10/06$34.50–$43.25$36.0011
$280.00Nov 20$16.10$18.20$17.15$15.70 10/23$14.90–$28.55$16.10296
$280.00Dec 18$20.20$21.50$20.85$19.50 10/22$18.60–$24.90$20.206
$280.00Jan 15$20.90$24.00$22.45$20.30 10/23$20.25–$32.35$20.90158
$280.00May 21$29.50$34.30$31.90$33.70 09/24$29.75–$40.35$31.901
$280.00Nov 19$37.50$42.00$39.75--$39.75–$39.75—$37.503
$280.00Jan 21$39.00$43.50$41.25--$41.25–$41.25—$39.0019
$260.00Nov 20$6.90$9.90$8.40$7.30 10/23$6.95–$16.25$7.30424
$260.00Dec 18$9.90$12.00$10.95$10.60 10/23$9.55–$14.15$10.607
$260.00Jan 15$11.60$15.00$13.30$12.10 10/23$12.00–$20.60$12.1023
$260.00Feb 19$14.70$19.00$16.85$21.60 10/12$15.15–$23.60$16.85261
$260.00May 21$20.80$24.30$22.55$26.10 09/15$20.50–$29.10$22.554
$260.00Jan 21$29.00$33.50$31.25--$31.25–$31.25—$29.004
$290.00Nov 20$22.40$24.60$23.50$27.80 09/25$20.65–$35.95$23.5012
$290.00Jan 15$27.00$29.90$28.45$27.50 10/22$25.85–$39.25$27.50108
$290.00Jan 21$44.50$49.00$46.75--$46.75–$46.75—$44.5019
$250.00Nov 20$3.80$7.10$5.45$4.80 10/23$4.50–$11.65$4.80289
$250.00Dec 18$6.10$9.50$7.80$7.50 10/23$6.10–$10.35$7.50119
$250.00Jan 15$8.20$11.50$9.85$12.00 09/29$8.60–$15.65$9.85114
$250.00Feb 19$10.90$15.00$12.95$16.80 10/12$11.65–$18.95$12.9539
$250.00May 21$16.70$20.30$18.50$16.90 10/23$16.65–$24.15$16.90207
$250.00Jan 21$24.50$29.50$27.00$32.08 09/18$25.50–$33.65$27.003
$300.00Nov 20$29.00$32.20$30.60$40.00 10/06$27.45–$44.15$30.608
$300.00Jan 21$50.50$55.00$52.75$51.00 10/23$50.50–$61.50$51.0021
$240.00Nov 20$2.20$4.60$3.40$3.00 10/23$2.83–$7.90$3.00382
$240.00Dec 18$4.50$6.50$5.50$5.30 10/23$4.55–$7.35$5.3011
$240.00Jan 15$4.40$9.00$6.70$9.80 10/01$6.20–$11.75$6.70234
$240.00Feb 19$8.10$12.00$10.05$9.29 10/22$9.05–$15.05$9.296
$240.00May 21$13.30$16.70$15.00$19.70 10/02$13.40–$19.95$15.008
$240.00Jan 21$22.20$25.00$23.60$31.60 09/10$21.50–$28.15$23.602
$240.00Nov 19$19.00$24.00$21.50--$21.50–$21.50—$19.0030
$230.00Nov 20$1.25$2.70$1.98$1.88 10/23$1.93–$5.55$1.88158
$230.00Dec 18$2.60$4.50$3.55$3.50 10/23$3.35–$5.05$3.504
$230.00Jan 15$3.80$7.00$5.40$5.10 10/22$4.60–$8.50$5.1025
$230.00Feb 19$5.80$9.50$7.65$9.20 09/29$6.70–$11.60$7.6510
$230.00May 21$10.10$13.90$12.00$14.13 10/06$10.55–$15.95$12.0016
$320.00Nov 20$45.60$49.50$47.55$42.80 10/22$43.60–$62.15$45.601
$220.00Nov 20$0.35$1.40$0.88$1.15 10/22$0.88–$3.35$0.88103
$220.00Dec 18$1.75$2.95$2.35$3.70 10/19$2.32–$3.47$2.353
$220.00Jan 15$0.70$5.50$3.10$5.00 10/05$3.10–$5.95$3.1032
$220.00Feb 19$3.90$7.50$5.70--$5.70–$5.70—$3.904
$220.00Jan 21$13.50$18.50$16.00--$16.00–$16.00—$13.502
$210.00Nov 20$0.15$4.90$2.53$1.15 10/23$0.75–$2.53$1.1550
$210.00Dec 18$0.35$3.50$1.93--$1.93–$1.93—$0.351
$210.00Jan 15$0.00$4.00$2.00--$2.00–$2.00—--37
$210.00Feb 19$2.90$5.90$4.40--$4.40–$4.40—$2.901
$210.00Jan 21$10.50$15.50$13.00--$13.00–$13.00—$10.501
$200.00Nov 20$0.00$1.15$0.57$0.70 10/22$0.55–$1.67$0.5724
$200.00Jan 15$0.00$3.60$1.80$2.61 10/06$1.78–$2.95$1.8056
$200.00Feb 19$1.75$4.50$3.13$3.00 10/06$2.60–$4.55$3.008
$200.00Jan 21$8.00$13.00$10.50$11.55 10/06$10.00–$14.30$10.503
$350.00Jan 15$75.00$79.40$77.20$91.00 09/08$72.45–$91.70$77.20--
$195.00Jan 15$0.00$3.30$1.65$2.45 09/15$1.53–$2.48$1.655
$195.00Jan 21$7.10$12.00$9.55--$9.55–$9.55—$7.103
$190.00Jan 15$0.00$3.20$1.60$2.05 09/15$1.25–$2.15$1.604
$190.00Feb 19$0.00$4.90$2.45$3.40 09/08$2.10–$3.15$2.454
$190.00May 21$1.55$6.40$3.98$4.50 09/30$3.40–$6.00$3.988
$190.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--1
$190.00Jan 21$6.50$10.40$8.45--$8.45–$8.45—$6.505
$185.00Jan 15$0.00$3.10$1.55$1.70 09/15$0.93–$1.90$1.55201
$185.00Feb 19$0.05$4.90$2.48$2.55 09/15$1.73–$3.10$2.484
$185.00May 21$0.50$5.30$2.90$3.80 10/19$2.90–$5.50$2.901
$185.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--25
$180.00Nov 20$0.00$4.90$2.45$1.04 08/27$0.35–$2.45$1.0429
$180.00Jan 15$0.00$4.90$2.45$1.55 09/11$0.80–$2.45$1.5513
$180.00Feb 19$0.00$3.60$1.80$2.15 10/07$1.45–$2.28$1.8010
$175.00Feb 19$0.00$3.40$1.70$1.75 09/15$1.10–$2.20$1.7013
$175.00Jan 21$3.50$8.50$6.00$9.35 08/27$5.30–$8.00$6.001
$175.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--17
$175.00Jan 15$0.00$2.75$1.38--$1.38–$1.38—--30
$170.00Nov 20$0.00$4.90$2.45$0.40 09/18$0.68–$2.45$0.4014
$170.00Jan 15$0.00$2.60$1.30$1.05 09/11$0.63–$1.55$1.05205
$170.00Feb 19$0.00$4.20$2.10$1.30 10/08$0.80–$2.10$1.308
$170.00May 21$0.00$4.90$2.45--$2.45–$2.45—--1
$165.00Nov 20$0.00$2.35$1.18$0.30 09/18$0.48–$1.20$0.304
$165.00Feb 19$0.00$3.10$1.55$1.55 09/10$0.78–$1.73$1.552
$165.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--2
$165.00May 21$0.00$4.90$2.45--$2.45–$2.45—--1
$160.00Nov 20$0.00$4.90$2.45$0.15 09/29$0.48–$2.45$0.15483
$160.00Jan 15$0.00$4.90$2.45$0.65 09/15$0.53–$2.45$0.6517
$160.00Feb 19$0.00$2.75$1.38$0.65 09/30$0.48–$1.55$0.654
$160.00May 21$0.00$4.90$2.45$2.75 09/10$1.65–$2.65$2.456
$155.00Nov 20$0.00$5.00$2.50$0.20 09/18$0.48–$2.50$0.202
$155.00May 21$0.00$3.20$1.60$2.35 09/10$1.43–$2.20$1.607
$155.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--4
$155.00Jan 21$1.00$6.00$3.50--$3.50–$3.50—$1.001
$150.00Nov 20$0.00$5.00$2.50$0.20 09/18$0.45–$2.50$0.201
$150.00Jan 15$0.00$4.90$2.45$1.20 09/28$0.50–$2.45$1.203
$150.00May 21$0.00$1.65$0.83$1.80 09/02$0.83–$1.95$0.835
$150.00Jan 21$0.50$5.50$3.00--$3.00–$3.00—$0.503
$145.00Nov 20$0.00$5.00$2.50$0.20 09/18$0.48–$2.50$0.2011
$145.00May 21$0.00$3.10$1.55$1.60 09/10$1.20–$1.70$1.555
$145.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--7
$140.00May 21$0.00$2.90$1.45$1.25 09/02$1.10–$1.65$1.255
$140.00Nov 20$0.00$5.00$2.50--$2.50–$2.50—--41

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 238
Total Puts 532
Put/Call Ratio 2.24
Net Difference -294

Prior's Put/Call Breakdown

Total Calls 918
Total Puts 650
Put/Call Ratio 0.71
Net Difference 268

Prior 7-Day Put/Call Summary

Total Calls 6,719
Total Puts 2,572
Average Put/Call Ratio 0.49
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