Tour v536
IQV
IQVIA HLDGS INC
$271.83 +2.62%
$272.00 (+0.06%)🌙
as of 11/06 06:33 PM
(11/5 18:36) ◀
|
Friday, November 6, 2026 (6:33pm)
January 2026
|
▶
◀ 11/6 18:33

Option Volume

Detail
ℹ
Current (11/06) 381
Calls: 131 (34%)
Puts: 250 (66%)
Prior (11/05) 77
Calls: 21 (27%)
Puts: 56 (73%)
Current vs Prior +394.81%
Calls: +523.81% (Calls)
Puts: +346.43% (Puts)
Prior 7-Day Total 6,926
Calls: 5,588 (81%)
Puts: 1,338 (19%)
Prior 7-Day Average 989
Calls: 798 (81%)
Puts: 191 (19%)
Current vs Prior 7-Day Avg -61.49%
Calls: -83.59%
Puts: +30.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $299.3K
Calls: $184.5K (62%)
Puts: $114.8K (38%)
Prior (11/05) $78.0K
Calls: $35.2K (45%)
Puts: $42.8K (55%)
Current vs Prior +283.80%
Calls: +423.94%
Puts: +168.43%
Prior 7-Day Total $4.25M
Calls: $2.79M (66%)
Puts: $1.46M (34%)
Prior 7-Day Average $606.9K
Calls: $398.1K (66%)
Puts: $208.8K (34%)
Current vs Prior 7-Day Avg -50.69%
Calls: -53.67%
Puts: -45.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.91
Prior (11/05) 2.67
Current vs Prior -28.44%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +112.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 6,125
Calls: 3,427 (56%)
Puts: 2,698 (44%)
Prior (11/05) 2,274
Calls: 1,132 (50%)
Puts: 1,142 (50%)
Current vs Prior +169.35%
Prior 7-Day Total 37,624
Calls: 22,495 (60%)
Puts: 15,129 (40%)
Prior 7-Day Average 5,374
Calls: 3,213 (60%)
Puts: 2,161 (40%)
Current vs Prior 7-Day Avg +13.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 8.79% | 12.58%8.79% | 12.58%
Prior 9.61% | 13.14%9.61% | 13.14%
Current vs Prior -8.49% | -4.24%-8.49% | -4.24%
Prior 7-Day Avg 9.38% | 12.81%9.38% | 12.81%
Current vs 7-Day Avg -6.28% | -1.81%-6.28% | -1.81%
Prior 7-Day Eod 9.61% | 13.14%9.61% | 13.14%
Current vs 7-Day Eod -8.49% | -4.24%-8.49% | -4.24%
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 62% call dollar volume ($184.5K). Massive premium surge with dollar volume up 284% vs prior. Unusually high activity with volume up 395% vs prior - elevated interest. Extreme bearish P/C ratio of 1.91 - heavy put buying.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2031.1035.00$33.0511.8%10.93--
$250.00Nov 2022.6025.60$24.1012.4%10.83--
$260.00Nov 2015.3017.90$16.6015.7%30.72322
$270.00Nov 209.1012.00$10.5527.5%10.56--
$270.00Dec 1815.0017.30$16.1514.2%50.5519
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2011.5015.20$13.3527.7%10.62--
$280.00Dec 1816.5019.60$18.0517.2%20.567

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 289, top 144)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 203.707.20$5.4564.2%150.38739
$290.00Dec 186.908.40$7.6519.6%70.3418
$270.00Dec 1815.0017.30$16.1514.2%50.5519
$290.00Nov 202.054.30$3.1870.8%40.24441
$260.00Nov 2015.3017.90$16.6015.7%30.72322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 200.953.80$2.38119.7%1440.17761
$270.00Nov 206.808.60$7.7023.4%740.44706
$260.00Nov 202.955.90$4.4366.6%100.28468
$260.00Dec 187.0010.90$8.9543.6%100.3424
$250.00Dec 184.107.30$5.7056.1%40.24162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.8%, max 21.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 20Dec 1842.0%38.3%9.6%619
$290.00Nov 20Dec 1843.3%39.7%9.2%11459
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Nov 20Dec 1848.0%39.7%21.0%148923
$260.00Nov 20Dec 1845.2%39.2%15.4%20492

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.65, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$6.05$3.95$6.0572%0.65$266.05
$280.00$290.00Nov 20$2.27$7.73$2.2738%3.41$282.27
$270.00$290.00Dec 18$8.50$11.50$8.5055%1.35$278.50
$290.00$300.00Nov 20$1.73$8.27$1.7324%4.78$291.73
$270.00$280.00Nov 20$5.10$4.90$5.1056%0.96$275.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$3.27$6.73$3.2744%2.06$266.73
$240.00$230.00Nov 20$0.38$9.62$0.387%25.32$239.62
$260.00$250.00Nov 20$2.05$7.95$2.0528%3.88$257.95
$280.00$270.00Nov 20$5.65$4.35$5.6562%0.77$274.35
$280.00$260.00Dec 18$9.10$10.90$9.1056%1.20$270.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.20, avg 0.28)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$1.73$1.73$8.2776%0.21$291.73
$280.00$290.00Nov 20$2.27$2.27$7.7362%0.29$282.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$1.65$1.65$8.3583%0.20$248.35
$260.00$250.00Dec 18$3.25$3.25$6.7566%0.48$256.75
$260.00$250.00Nov 20$2.05$2.05$7.9572%0.26$257.95
$240.00$230.00Nov 20$0.38$0.38$9.6293%0.04$239.62
$270.00$260.00Nov 20$3.27$3.27$6.7356%0.49$266.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.15, cheapest $5.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Nov 20Dec 18$5.6042.0%38.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 20Dec 18$4.7040.5%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.71% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Nov 20$10.55$7.70$18.25$251.75$288.256.71%
$280.00Nov 20$5.45$13.35$18.80$261.20$298.806.92%
$260.00Nov 20$16.60$4.43$21.03$238.97$281.037.74%
$250.00Nov 20$24.10$2.38$26.48$223.52$276.489.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.80% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$240.00Nov 20$1.45$0.73$2.18$237.82$302.18
$300.00$250.00Nov 20$1.45$2.38$3.83$246.17$303.83
$290.00$240.00Nov 20$3.18$0.73$3.91$236.09$293.91
$290.00$250.00Nov 20$3.18$2.38$5.56$244.44$295.56
$300.00$260.00Nov 20$1.45$4.43$5.88$254.12$305.88
$290.00$260.00Nov 20$3.18$4.43$7.61$252.39$297.61
$280.00$240.00Nov 20$5.45$0.73$6.18$233.82$286.18
$280.00$250.00Nov 20$5.45$2.38$7.83$242.17$287.83
$280.00$260.00Nov 20$5.45$4.43$9.88$250.12$289.88
$300.00$270.00Nov 20$1.45$7.70$9.15$260.85$309.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.51, avg credit $3.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Nov 20$3.38$6.6259%0.51$246.62$293.38
230/240290/300Nov 20$2.11$7.8969%0.27$237.89$292.11
250/260290/300Nov 20$3.78$6.2247%0.61$256.22$293.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 9.53, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.95$9.0534%9.53
$280.00$290.00$300.00Nov 20$0.54$9.4625%17.52
$250.00$260.00$270.00Nov 20$1.45$8.5527%5.90
$240.00$250.00$260.00Nov 20$1.45$8.5522%5.90
$270.00$280.00$290.00Nov 20$2.83$7.1732%2.53
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.40$9.6022%24.00
$250.00$260.00$270.00Nov 20$1.22$8.7827%7.20
$260.00$270.00$280.00Nov 20$2.38$7.6234%3.20
$230.00$240.00$250.00Nov 20$1.27$8.7314%6.87

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 $-0.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Nov 20-$0.35$9.65
$260.00$270.001:2Nov 20-$4.50$5.50
$280.00$290.001:2Nov 20-$0.91$9.09
$250.00$260.001:2Nov 20-$9.10$0.90
$270.00$290.001:2Dec 18$0.85$19.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Nov 20-$2.05$7.95
$270.00$260.001:2Nov 20-$1.16$8.84
$260.00$250.001:2Nov 20-$0.33$9.67
$260.00$250.001:2Dec 18-$2.45$7.55
$280.00$260.001:2Dec 18$0.15$19.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.54%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Dec 18$6.900.346.7%2.54%9.22%718
$280.00Nov 20$3.700.383.0%1.36%4.37%15739
$290.00Nov 20$2.050.246.7%0.75%7.44%4441
$300.00Nov 20$1.000.1310.4%0.37%10.73%31.1K

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. 191 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 $200.00 01-21 call last traded $89.37 on 10/05 (now $91.50/$95.20) — try a limit near $91.50. Also watch the $280.00 01-21 call last traded $45.00 on 10/27 (now $45.50/$50.00) — try a limit near $45.50; the $270.00 12-18 call last traded $21.00 on 10/26 (now $15.00/$17.30) — try a limit near $16.15. Most tradeable put: the $290.00 01-15 put last traded $27.50 on 10/22 (now $25.20/$29.30) — try a limit near $27.25.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$9.10$12.00$10.55$9.00 10/30$4.75–$20.60$9.10--
$270.00Dec 18$15.00$17.30$16.15$21.00 10/26$10.00–$23.30$16.1519
$270.00Jan 15$18.00$22.20$20.10$17.00 10/30$13.35–$27.55$18.00120
$270.00Feb 19$24.00$27.50$25.75$32.28 09/24$18.15–$32.00$25.75--
$270.00May 21$33.30$37.10$35.20$36.50 09/14$26.70–$40.70$35.20--
$270.00Jan 21$50.00$55.00$52.50$54.65 10/29$43.50–$58.25$52.50--
$280.00Nov 20$3.70$7.20$5.45$5.47 10/30$2.65–$14.90$5.45739
$280.00Dec 18$10.40$12.40$11.40$10.90 10/30$6.80–$19.35$10.90--
$280.00Jan 15$13.50$17.40$15.45$14.60 10/30$10.05–$22.20$14.6075
$280.00Feb 19$19.00$22.90$20.95$23.00 10/27$14.30–$26.70$20.95--
$280.00May 21$28.70$32.30$30.50$33.60 10/23$23.05–$35.75$30.50--
$280.00Aug 20$35.90$40.50$38.20$42.00 10/22$30.40–$43.05$38.20--
$280.00Jan 21$45.50$50.00$47.75$45.00 10/27$39.25–$53.25$45.50234
$260.00Nov 20$15.30$17.90$16.60$21.49 10/29$8.60–$27.15$16.60322
$260.00Jan 15$24.80$27.50$26.15$21.50 10/30$17.85–$33.60$24.80--
$260.00Feb 19$29.50$32.80$31.15$28.02 10/14$22.55–$38.10$29.50--
$260.00May 21$38.90$42.00$40.45$36.15 10/14$31.30–$46.35$38.90--
$260.00Nov 19$52.00$56.50$54.25$56.63 10/06$44.75–$59.75$54.25--
$260.00Jan 21$55.00$59.50$57.25$60.35 10/22$48.00–$63.25$57.25--
$290.00Nov 20$2.05$4.30$3.18$2.80 10/30$1.20–$10.85$2.80441
$290.00Dec 18$6.90$8.40$7.65$7.70 10/30$4.35–$14.75$7.6518
$290.00Jan 15$9.20$13.40$11.30$10.50 10/30$7.25–$17.75$10.50--
$290.00Feb 19$15.00$18.50$16.75$13.90 10/08$11.35–$22.30$15.00--
$290.00May 21$24.50$28.00$26.25$27.40 09/14$19.25–$31.15$26.25--
$290.00Nov 19$38.00$43.00$40.50$42.00 09/14$32.65–$45.25$40.50--
$290.00Jan 21$41.50$46.00$43.75$38.40 10/02$35.50–$48.75$41.50--
$250.00Nov 20$22.60$25.60$24.10$30.50 10/28$14.30–$34.05$24.10--
$250.00Dec 18$27.00$30.00$28.50$36.00 10/28$19.45–$37.45$28.50--
$250.00Jan 15$30.70$33.80$32.25$37.55 10/22$23.25–$40.25$32.25--
$250.00Feb 19$35.10$38.90$37.00$33.94 10/14$27.95–$44.75$35.10--
$250.00May 21$44.30$48.00$46.15$41.55 10/14$36.05–$52.30$44.30--
$250.00Nov 19$57.00$61.50$59.25$53.60 10/14$49.50–$65.25$57.00--
$250.00Jan 21$60.00$65.00$62.50$67.00 10/28$52.75–$68.75$62.50--
$300.00Nov 20$1.00$1.90$1.45$1.37 10/30$0.78–$8.45$1.371.1K
$300.00Dec 18$2.75$6.60$4.68$5.40 10/30$2.93–$10.60$4.68--
$300.00Jan 15$6.10$10.30$8.20$6.80 10/30$5.10–$13.90$6.80163
$300.00Feb 19$11.00$14.80$12.90$13.10 10/27$8.85–$18.35$12.90--
$300.00May 21$20.30$24.50$22.40$25.50 10/23$16.35–$26.65$22.40--
$300.00Nov 19$34.00$39.00$36.50$38.30 09/14$29.00–$41.25$36.50--
$300.00Jan 21$37.50$42.00$39.75$34.85 10/02$32.50–$44.75$37.50--
$240.00Nov 20$31.10$35.00$33.05$43.80 10/22$21.85–$42.70$33.05--
$240.00Dec 18$34.70$37.80$36.25$39.70 10/26$26.05–$45.15$36.25--
$240.00Jan 15$37.90$41.50$39.70$33.10 10/02$29.10–$47.80$37.90--
$240.00Feb 19$42.00$45.70$43.85$39.80 10/14$33.75–$51.75$42.00--
$240.00May 21$50.40$54.40$52.40$46.60 10/14$42.15–$58.60$50.40--
$240.00Jan 21$66.00$70.50$68.25$72.60 10/22$57.75–$74.25$68.25--
$310.00Nov 20$0.25$3.70$1.98$0.67 10/30$0.43–$5.20$0.67--
$310.00Dec 18$1.45$4.70$3.08$3.80 10/30$1.98–$7.75$3.08--
$310.00Jan 15$3.50$7.80$5.65$4.90 10/30$3.60–$10.70$4.90107
$310.00Feb 19$8.00$12.30$10.15$9.00 10/07$7.00–$14.95$9.00--
$310.00May 21$16.80$21.10$18.95$18.70 10/27$13.65–$23.40$18.70--
$310.00Nov 19$31.00$35.00$33.00$34.50 09/14$25.90–$37.25$33.00--
$310.00Jan 21$33.50$38.50$36.00$39.00 10/22$28.75–$40.75$36.00--
$230.00Nov 20$40.60$44.40$42.50$49.30 10/27$30.10–$51.55$42.50--
$230.00Jan 15$45.50$49.00$47.25$55.85 10/22$36.55–$55.90$47.25--
$230.00Feb 19$49.00$53.00$51.00$55.05 10/29$40.45–$59.25$51.00--
$230.00Aug 20$63.70$67.50$65.60$71.30 10/22$54.45–$71.75$65.60--
$320.00Nov 20$0.10$1.10$0.60$0.26 10/30$0.22–$3.25$0.26--
$320.00Dec 18$0.10$3.70$1.90$2.65 10/29$0.95–$5.80$1.90--
$320.00Jan 15$2.30$5.60$3.95$4.05 10/30$2.70–$8.15$3.9555
$320.00Feb 19$6.00$10.10$8.05$6.80 10/30$5.40–$11.80$6.80--
$320.00May 21$14.40$17.70$16.05$13.70 10/07$11.75–$19.90$14.40--
$320.00Nov 19$27.00$32.00$29.50$31.30 09/14$22.75–$33.75$29.50--
$220.00Nov 20$50.50$54.10$52.30$58.90 10/27$39.50–$60.70$52.30--
$220.00Jan 21$78.00$82.50$80.25$78.50 09/21$69.25–$87.00$78.50--
$330.00Nov 20$0.00$2.60$1.30$0.25 10/29$0.38–$2.00$0.25--
$330.00Dec 18$0.00$3.30$1.65$1.65 10/29$0.70–$4.18$1.65--
$330.00Jan 15$0.50$4.80$2.65$3.45 10/05$1.95–$6.05$2.65--
$330.00May 21$11.80$15.20$13.50$15.50 09/18$9.30–$17.10$13.50--
$330.00Aug 20$18.40$22.50$20.45$19.10 09/10$15.30–$23.70$19.10--
$330.00Jan 21$27.00$32.00$29.50$32.39 10/22$23.70–$33.75$29.50--
$210.00Nov 20$60.20$64.00$62.10$68.60 10/27$49.20–$70.20$62.10--
$210.00Feb 19$65.60$69.30$67.45$70.67 10/26$55.90–$75.90$67.45--
$210.00Nov 19$82.00$86.50$84.25$78.85 10/16$72.75–$91.25$82.00--
$340.00Nov 20$0.00$2.55$1.27$0.15 10/30$0.33–$1.78$0.15--
$340.00Jan 15$0.00$3.70$1.85$4.90 09/14$1.30–$4.32$1.85--
$340.00Feb 19$2.40$6.30$4.35$4.50 10/07$2.68–$7.40$4.35--
$200.00Nov 20$70.70$74.20$72.45$76.80 10/27$58.90–$79.85$72.45--
$200.00Jan 21$91.50$95.20$93.35$89.37 10/05$82.25–$101.25$91.5010
$200.00Jan 15$72.60$76.30$74.45--$74.45–$74.45—$72.6049
$195.00Nov 20$75.10$78.90$77.00$82.60 10/23$63.90–$84.75$77.00--
$195.00Feb 19$79.00$82.80$80.90$79.00 10/30$68.55–$89.25$79.00--
$195.00May 21$84.00$87.70$85.85$91.00 10/22$73.75–$93.35$85.85--
$350.00Nov 20$0.00$2.15$1.08$0.10 10/30$0.38–$2.50$0.10--
$350.00Dec 18$0.00$1.95$0.98$1.75 10/26$0.68–$2.23$0.98--
$350.00May 21$7.50$11.40$9.45$7.59 10/30$6.45–$12.30$7.59--
$350.00Aug 20$13.50$17.50$15.50$18.50 10/27$11.35–$18.45$15.50--
$350.00Nov 19$18.50$23.50$21.00$23.40 10/28$15.95–$24.25$21.00--
$350.00Jan 21$22.00$26.50$24.25$25.21 10/29$19.00–$27.50$24.25--
$190.00Nov 20$80.00$84.10$82.05$92.40 10/27$68.95–$90.00$82.05--
$190.00Jan 21$99.00$103.50$101.25$109.75 10/26$89.25–$108.75$101.25--
$185.00Nov 20$85.10$88.30$86.70$75.03 10/02$73.85–$95.10$85.10--
$185.00Feb 19$88.50$91.90$90.20$89.00 09/04$77.55–$98.40$89.00--
$360.00Nov 20$0.00$2.55$1.27$0.10 10/29$0.48–$2.45$0.10--
$360.00Jan 15$0.00$3.10$1.55$2.26 09/29$0.80–$2.68$1.55--
$360.00Feb 19$1.30$4.70$3.00$3.30 09/10$1.75–$4.43$3.00--
$360.00Jan 21$19.50$24.00$21.75$19.70 10/30$17.15–$25.00$19.70--
$180.00Nov 20$90.20$94.00$92.10$96.60 10/27$78.75–$100.05$92.10--
$180.00Nov 19$104.50$109.00$106.75$110.18 10/22$94.25–$114.25$106.75--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$6.80$8.60$7.70$14.00 10/30$6.15–$21.65$7.70706
$270.00Dec 18$11.30$15.00$13.15$17.60 10/30$9.95–$20.30$13.15--
$270.00Jan 15$14.70$18.20$16.45$17.70 10/30$12.90–$26.00$16.45--
$270.00Feb 19$18.70$22.30$20.50$17.49 10/28$17.05–$29.00$18.70--
$270.00May 21$25.30$29.00$27.15$31.10 09/15$23.75–$34.85$27.15--
$270.00Jan 21$34.50$39.50$37.00$37.55 10/06$33.00–$43.25$37.00--
$280.00Nov 20$11.50$15.20$13.35$11.13 10/29$10.65–$28.55$11.50--
$280.00Dec 18$16.50$19.60$18.05$17.00 10/29$14.45–$26.80$17.007
$280.00Jan 15$19.10$23.40$21.25$23.30 10/30$17.50–$32.35$21.25--
$280.00May 21$30.80$34.30$32.55$28.70 10/28$28.45–$40.35$30.80--
$260.00Nov 20$2.95$5.90$4.43$7.30 10/30$2.90–$16.25$4.43468
$260.00Dec 18$7.00$10.90$8.95$11.70 10/30$6.55–$14.40$8.9524
$260.00Jan 15$10.20$12.80$11.50$13.00 10/30$9.30–$20.60$11.50--
$260.00Feb 19$14.30$17.80$16.05$14.30 10/27$13.25–$23.60$14.30--
$260.00May 21$21.00$24.40$22.70$20.10 10/26$19.35–$29.10$21.00--
$290.00Nov 20$18.90$22.00$20.45$22.92 10/27$16.75–$35.85$20.45--
$290.00Dec 18$22.90$25.90$24.40$22.16 10/26$20.00–$34.60$22.90--
$290.00Jan 15$25.20$29.30$27.25$27.50 10/22$22.90–$39.00$27.25108
$250.00Nov 20$0.95$3.80$2.38$4.00 10/30$1.25–$11.50$2.38761
$250.00Dec 18$4.10$7.30$5.70$7.80 10/30$4.15–$10.35$5.70162
$250.00Jan 15$6.20$9.90$8.05$10.90 10/30$6.55–$15.65$8.05--
$250.00Feb 19$10.40$14.00$12.20$16.80 10/12$10.15–$18.95$12.20--
$250.00May 21$16.50$20.20$18.35$18.90 10/30$15.55–$24.15$18.35--
$250.00Jan 21$25.00$30.00$27.50$32.08 09/18$24.25–$33.65$27.50--
$300.00Nov 20$27.50$30.60$29.05$24.37 10/28$23.70–$44.15$27.50--
$300.00Jan 21$51.50$56.00$53.75$51.00 10/23$49.00–$61.35$51.50--
$240.00Nov 20$0.40$1.05$0.73$2.13 10/30$0.73–$7.90$0.73462
$240.00Dec 18$1.85$5.10$3.47$5.20 10/30$2.72–$7.35$3.47--
$240.00Jan 15$3.90$7.40$5.65$7.70 10/30$4.15–$11.75$5.65--
$240.00Feb 19$7.10$10.90$9.00$10.43 10/30$7.60–$15.05$9.00--
$240.00May 21$12.70$16.50$14.60$19.70 10/02$12.55–$19.65$14.60--
$240.00Jan 21$21.00$26.00$23.50$31.60 09/10$20.50–$28.15$23.50--
$310.00Feb 19$43.00$46.70$44.85$39.70 10/28$39.80–$56.75$43.00--
$230.00Nov 20$0.00$0.70$0.35$0.60 10/29$0.35–$5.40$0.35--
$230.00Dec 18$0.65$3.90$2.28$1.92 10/27$1.38–$5.05$1.92--
$230.00Jan 15$2.85$5.30$4.08$5.20 10/30$3.40–$8.50$4.08--
$230.00Feb 19$4.10$8.30$6.20$9.20 09/29$5.55–$11.60$6.20--
$230.00May 21$9.90$13.60$11.75$12.70 10/30$9.80–$15.95$11.75--
$230.00Aug 20$13.70$17.50$15.60$14.90 10/27$13.15–$20.00$14.90--
$230.00Jan 21$17.00$22.00$19.50$19.60 10/26$17.00–$24.45$19.50--
$320.00Nov 20$46.40$50.10$48.25$42.80 10/22$41.20–$62.00$46.40--
$320.00Dec 18$47.40$51.10$49.25$40.60 10/27$42.75–$62.00$47.40--
$220.00Nov 20$0.15$0.55$0.35$0.35 10/29$0.35–$2.98$0.35--
$220.00Dec 18$0.00$3.30$1.65$1.22 10/27$1.55–$3.47$1.22--
$220.00Jan 15$0.85$3.90$2.38$5.00 10/05$2.15–$5.95$2.38--
$220.00Feb 19$2.65$6.50$4.58$5.07 10/30$3.95–$8.85$4.58--
$220.00Nov 19$12.50$17.50$15.00$14.40 10/27$13.50–$19.60$14.40--
$330.00Nov 20$56.20$60.40$58.30$57.20 10/27$50.85–$71.85$57.20--
$330.00Feb 19$59.40$62.90$61.15$54.70 10/28$54.95–$73.65$59.40--
$210.00Nov 20$0.00$2.35$1.18$0.46 10/27$0.20–$2.53$0.46--
$210.00May 21$5.00$9.00$7.00$5.80 10/26$5.85–$10.30$5.80--
$340.00Jan 15$67.20$70.80$69.00$59.30 10/27$61.75–$82.25$67.20--
$340.00Feb 19$68.00$71.80$69.90$63.30 10/28$63.35–$82.90$68.00--
$200.00Nov 20$0.00$2.55$1.27$0.15 10/29$0.23–$1.38$0.15--
$200.00Jan 15$0.00$3.10$1.55$2.61 10/06$1.02–$2.95$1.55--
$200.00Feb 19$0.15$3.70$1.93$1.60 10/29$1.80–$4.35$1.60--
$200.00Jan 21$9.90$13.10$11.50$11.55 10/06$9.50–$14.30$11.50--
$195.00Jan 15$0.00$2.80$1.40$2.45 09/15$0.73–$2.48$1.40--
$195.00Aug 20$5.20$9.00$7.10$6.55 10/27$5.75–$9.80$6.55--
$350.00Jan 15$76.60$79.80$78.20$72.60 10/27$71.30–$91.75$76.60--
$190.00Jan 15$0.00$2.85$1.43$2.05 09/15$0.68–$2.15$1.43--
$190.00Feb 19$0.00$3.20$1.60$3.40 09/08$1.53–$3.15$1.60--
$190.00May 21$2.20$5.20$3.70$4.50 09/30$3.03–$6.00$3.70--
$185.00Jan 15$0.00$2.80$1.40$1.70 09/15$0.63–$1.88$1.40--
$185.00Feb 19$0.00$3.10$1.55$2.55 09/15$1.18–$3.10$1.55--
$185.00May 21$1.60$4.50$3.05$3.80 10/19$2.53–$5.50$3.05--
$180.00Jan 15$0.00$2.95$1.48$1.55 09/11$0.63–$2.45$1.48--
$180.00Feb 19$0.00$3.10$1.55$2.15 10/07$0.90–$2.28$1.55--
$175.00Feb 19$0.00$2.80$1.40$1.75 09/15$0.80–$2.20$1.40--
$370.00Dec 18$96.10$100.40$98.25$88.30 10/27$91.10–$111.75$96.10--
$170.00Nov 20$0.00$2.60$1.30$0.40 09/18$0.88–$2.45$0.40--
$170.00Jan 15$0.00$1.55$0.78$1.05 09/11$0.53–$1.55$0.78--
$170.00Feb 19$0.00$3.50$1.75$1.30 10/08$0.73–$2.10$1.30--
$170.00Nov 19$2.50$7.00$4.75$5.00 10/30$3.25–$6.45$4.75--
$165.00Nov 20$0.00$2.35$1.18$0.30 09/18$0.57–$1.30$0.30--
$165.00Feb 19$0.00$2.70$1.35$1.55 09/10$0.75–$1.73$1.35--
$160.00Nov 20$0.00$2.80$1.40$0.15 09/29$0.03–$2.45$0.15--
$160.00Jan 15$0.00$1.55$0.78$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$3.10$1.55$2.75 09/10$1.33–$2.65$1.55--
$155.00Nov 20$0.00$3.40$1.70$0.20 09/18$0.60–$2.50$0.20--
$155.00May 21$0.00$3.00$1.50$2.35 09/10$1.40–$2.20$1.50--
$150.00Nov 20$0.00$3.40$1.70$0.20 09/18$0.48–$2.50$0.20--
$150.00Jan 15$0.00$2.35$1.18$1.20 09/28$0.50–$2.45$1.18--
$150.00May 21$0.00$1.65$0.83$1.80 09/02$0.83–$1.95$0.83--
$145.00Nov 20$0.00$2.55$1.27$0.20 09/18$0.48–$2.50$0.20--
$145.00May 21$0.00$2.80$1.40$1.60 09/10$0.93–$1.65$1.40--
$140.00May 21$0.00$2.75$1.38$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$2.80$1.40$0.40 09/02$0.48–$2.45$0.40--
$130.00Nov 19$0.00$3.30$1.65$2.30 09/10$1.55–$2.10$1.65--
$125.00Nov 19$0.00$4.50$2.25$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 131
Total Puts 250
Put/Call Ratio 1.91
Net Difference -119

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,588
Total Puts 1,338
Average Put/Call Ratio 0.90
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