Tour v528
IQV
IQVIA HLDGS INC
$269.88 +1.30%
$269.14 (-0.27%)🌙
as of 09/21 06:38 PM
(9/18 18:38) ◀
|
Monday, September 21, 2026 (6:38pm)
January 2026
|
▶
◀ 9/21 18:38

Option Volume

Detail
ℹ
Current (09/21) 329
Calls: 267 (81%)
Puts: 62 (19%)
Prior (09/18) 2,002
Calls: 1,178 (59%)
Puts: 824 (41%)
Current vs Prior -83.57%
Calls: -77.33% (Calls)
Puts: -92.48% (Puts)
Prior 7-Day Total 6,431
Calls: 4,730 (74%)
Puts: 1,701 (26%)
Prior 7-Day Average 918
Calls: 675 (74%)
Puts: 243 (26%)
Current vs Prior 7-Day Avg -64.19%
Calls: -60.49%
Puts: -74.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $260.6K
Calls: $230.5K (88%)
Puts: $30.1K (12%)
Prior (09/18) $810.0K
Calls: $552.7K (68%)
Puts: $257.3K (32%)
Current vs Prior -67.83%
Calls: -58.30%
Puts: -88.29%
Prior 7-Day Total $4.03M
Calls: $3.04M (75%)
Puts: $992.0K (25%)
Prior 7-Day Average $575.5K
Calls: $433.8K (75%)
Puts: $141.7K (25%)
Current vs Prior 7-Day Avg -54.72%
Calls: -46.87%
Puts: -78.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.23
Prior (09/18) 0.70
Current vs Prior -66.80%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -55.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 2,945
Calls: 1,564 (53%)
Puts: 1,381 (47%)
Prior (09/18) 7,202
Calls: 5,764 (80%)
Puts: 1,438 (20%)
Current vs Prior -59.11%
Prior 7-Day Total 26,297
Calls: 19,148 (73%)
Puts: 7,149 (27%)
Prior 7-Day Average 3,756
Calls: 2,735 (73%)
Puts: 1,021 (27%)
Current vs Prior 7-Day Avg -21.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.17% | 14.99%
Prior 9.12% | 15.09%
Current vs Prior +0.55% | -0.67%
Prior 7-Day Avg 6.76% | 11.33%
Current vs 7-Day Avg +35.62% | +32.33%
Prior 7-Day Eod 9.12% | 15.09%
Current vs 7-Day Eod +0.55% | -0.67%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Prior 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($230.5K) vs puts ($30.1K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (267 calls vs 62 puts).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1630.6033.40$32.008.7%20.92--
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.71, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1630.6033.40$32.008.7%20.92--
$260.00Oct 1614.7016.90$15.8013.9%10.69--
$270.00Oct 169.1010.90$10.0018.0%110.52240
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 126, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 160.902.65$1.7898.3%730.1424
$270.00Oct 169.1010.90$10.0018.0%110.52240
$280.00Oct 165.306.30$5.8017.2%80.37193
$290.00Oct 162.453.00$2.7320.1%50.22828
$240.00Oct 1630.6033.40$32.008.7%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 168.309.60$8.9514.5%100.489
$260.00Oct 164.605.60$5.1019.6%70.32316
$250.00Oct 162.152.95$2.5531.4%50.18795
$210.00Oct 160.050.55$0.30166.7%20.02--
$230.00Oct 160.252.00$1.13154.9%10.08--

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. 9 found (best R:R 9.53, avg 6.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$0.95$9.05$0.9522%9.53$290.95
$260.00$270.00Oct 16$5.80$4.20$5.8069%0.72$265.80
$270.00$280.00Oct 16$4.20$5.80$4.2052%1.38$274.20
$280.00$290.00Oct 16$3.07$6.93$3.0737%2.26$283.07
$300.00$310.00Oct 16$1.25$8.75$1.2514%7.00$301.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$230.00Oct 16$1.42$18.58$1.4218%13.08$248.58
$270.00$260.00Oct 16$3.85$6.15$3.8548%1.60$266.15
$230.00$210.00Oct 16$0.83$19.17$0.838%23.10$229.17
$260.00$250.00Oct 16$2.55$7.45$2.5532%2.92$257.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.14, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$1.25$1.25$8.7586%0.14$301.25
$280.00$290.00Oct 16$3.07$3.07$6.9363%0.44$283.07
$270.00$280.00Oct 16$4.20$4.20$5.8048%0.72$274.20
$290.00$300.00Oct 16$0.95$0.95$9.0578%0.10$290.95
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$2.55$2.55$7.4568%0.34$257.45
$230.00$210.00Oct 16$0.83$0.83$19.1792%0.04$229.17
$250.00$230.00Oct 16$1.42$1.42$18.5882%0.08$248.58

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. 2 found (cheapest 7.02% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$10.00$8.95$18.95$251.05$288.957.02%
$260.00Oct 16$15.80$5.10$20.90$239.10$280.907.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.62% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$230.00Oct 16$0.53$1.13$1.66$228.34$311.66
$300.00$230.00Oct 16$1.78$1.13$2.91$227.09$302.91
$310.00$250.00Oct 16$0.53$2.55$3.08$246.92$313.08
$290.00$230.00Oct 16$2.73$1.13$3.86$226.14$293.86
$300.00$250.00Oct 16$1.78$2.55$4.33$245.67$304.33
$290.00$250.00Oct 16$2.73$2.55$5.28$244.72$295.28
$310.00$260.00Oct 16$0.53$5.10$5.63$254.37$315.63
$300.00$260.00Oct 16$1.78$5.10$6.88$253.12$306.88
$290.00$260.00Oct 16$2.73$5.10$7.83$252.17$297.83
$280.00$230.00Oct 16$5.80$1.13$6.93$223.07$286.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.61, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260300/310Oct 16$3.80$6.2054%0.61$256.20$303.80
250/260290/300Oct 16$3.50$6.5047%0.54$256.50$293.50
210/230300/310Oct 16$2.08$17.9278%0.12$227.92$302.08
230/250300/310Oct 16$2.67$17.3367%0.15$247.33$302.67
210/230290/300Oct 16$1.78$18.2271%0.10$228.22$291.78
230/250290/300Oct 16$2.37$17.6360%0.13$247.63$292.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 32.90, cheapest $0.59)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.13$8.8731%7.85
$260.00$270.00$280.00Oct 16$1.60$8.4032%5.25
$280.00$290.00$300.00Oct 16$2.12$7.8822%3.72
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$230.00$250.00Oct 16$0.59$19.4116%32.90
$250.00$260.00$270.00Oct 16$1.30$8.7030%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.60, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$1.60$8.40
$260.00$270.001:2Oct 16-$4.20$5.80
$290.00$300.001:2Oct 16-$0.83$9.17
$240.00$260.001:2Oct 16$0.40$19.60
$280.00$290.001:2Oct 16$0.34$9.66
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$1.25$8.75
$260.00$250.001:2Oct 16$0.00$10.00
$250.00$230.001:2Oct 16$0.29$19.71
$230.00$210.001:2Oct 16$0.53$19.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.37%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$9.100.520.0%3.37%3.42%11240
$280.00Oct 16$5.300.373.8%1.96%5.71%8193
$290.00Oct 16$2.450.227.5%0.91%8.36%5828
$300.00Oct 16$0.900.1411.2%0.33%11.49%7324
$310.00Oct 16$0.300.0614.9%0.11%14.98%16

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. 192 contracts (avg 759 vol/day, 192 traded recently)

IQV averages only 759 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 $220.00 01-21 call last traded $76.98 on 09/11 (now $81.50/$85.00) — try a limit near $81.50. Also watch the $250.00 01-21 call last traded $66.60 on 09/15 (now $64.90/$68.50) — try a limit near $66.60; the $270.00 01-15 call last traded $23.40 on 09/18 (now $24.80/$26.50) — try a limit near $24.80. Most tradeable put: the $240.00 01-15 put last traded $10.58 on 09/15 (now $8.90/$10.10) — try a limit near $9.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$9.10$10.90$10.00$8.48 09/18$6.55–$13.70$9.10240
$270.00Nov 20$17.40$19.60$18.50$20.09 09/15$11.70–$20.90$18.5034
$270.00Jan 15$24.80$26.50$25.65$23.40 09/18$17.80–$27.05$24.8090
$270.00Feb 19$28.30$31.00$29.65$25.90 09/11$21.20–$31.25$28.30--
$270.00May 21$36.80$40.40$38.60$36.50 09/14$28.90–$40.35$36.80--
$270.00Jan 21$54.50$59.00$56.75$49.50 09/11$45.70–$57.95$54.50--
$260.00Oct 16$14.70$16.90$15.80$14.13 09/18$10.35–$18.95$14.70--
$260.00Nov 20$22.50$25.10$23.80$22.33 09/18$15.60–$26.40$22.50--
$260.00Jan 15$29.40$31.40$30.40$31.43 09/15$21.95–$32.05$30.40--
$260.00Feb 19$33.80$36.20$35.00$33.67 09/18$25.20–$36.40$33.80--
$260.00Jan 21$59.00$63.50$61.25$58.47 09/03$49.40–$62.45$59.00--
$280.00Oct 16$5.30$6.30$5.80$4.40 09/18$3.90–$8.25$5.30193
$280.00Nov 20$12.10$14.90$13.50$13.00 09/18$8.95–$16.10$13.00--
$280.00Jan 15$18.90$21.50$20.20$18.70 09/18$14.25–$22.00$18.9060
$280.00Feb 19$23.30$26.50$24.90$11.80 08/17$17.35–$26.65$23.30--
$280.00May 21$32.60$35.20$33.90$32.21 09/18$25.15–$35.75$32.60--
$280.00Aug 20$39.50$44.00$41.75$37.75 09/08$32.75–$43.25$39.50--
$280.00Nov 19$46.50$51.00$48.75$37.20 08/19$38.55–$49.75$46.50--
$280.00Jan 21$50.00$54.30$52.15$47.00 08/20$41.45–$53.50$50.00--
$250.00Oct 16$21.90$24.50$23.20$18.49 09/11$15.85–$26.20$21.90--
$250.00Nov 20$29.20$31.90$30.55$31.41 09/03$20.30–$32.95$30.55--
$250.00Jan 15$35.50$37.40$36.45$32.72 09/02$26.25–$38.45$35.50--
$250.00Feb 19$39.10$41.80$40.45$40.40 08/27$29.75–$42.55$40.40--
$250.00Nov 19$60.50$64.90$62.70$58.00 09/08$50.25–$64.00$60.50--
$250.00Jan 21$64.90$68.50$66.70$66.60 09/15$54.00–$66.90$66.6032
$290.00Oct 16$2.45$3.00$2.73$2.22 09/18$2.08–$5.05$2.45828
$290.00Nov 20$8.70$11.20$9.95$9.00 09/18$6.70–$12.45$9.00--
$290.00Jan 15$15.20$17.20$16.20$13.00 09/01$11.20–$17.75$15.2034
$290.00Feb 19$19.20$22.30$20.75$17.20 09/01$14.70–$22.25$19.20--
$290.00May 21$28.20$31.30$29.75$27.40 09/14$22.15–$31.10$28.20--
$290.00Nov 19$42.00$47.00$44.50$42.00 09/14$35.05–$45.75$42.00--
$290.00Jan 21$46.00$50.50$48.25$31.30 08/06$38.65–$49.25$46.00--
$240.00Oct 16$30.60$33.40$32.00$26.00 08/31$22.60–$34.40$30.60--
$240.00Nov 20$36.20$39.50$37.85$33.27 09/08$25.45–$39.85$36.20--
$240.00Jan 15$41.80$44.10$42.95$40.40 08/27$31.10–$45.20$41.80--
$240.00Feb 19$45.70$48.20$46.95$40.20 09/01$34.80–$48.80$45.70--
$240.00Nov 19$66.00$69.30$67.65$55.52 08/19$55.35–$69.25$66.00--
$240.00Jan 21$69.50$73.80$71.65$60.50 08/20$58.55–$72.75$69.50--
$300.00Oct 16$0.90$2.65$1.78$1.25 09/18$0.65–$3.55$1.2524
$300.00Nov 20$5.90$8.80$7.35$6.40 09/18$4.80–$9.05$6.40--
$300.00Jan 15$11.40$14.20$12.80$11.20 09/18$8.55–$14.20$11.40--
$300.00Feb 19$15.60$18.20$16.90$19.00 09/15$11.85–$18.50$16.90--
$300.00May 21$24.40$27.20$25.80$23.90 09/14$19.00–$27.25$24.40--
$300.00Nov 19$38.50$43.00$40.75$38.30 09/14$31.20–$41.75$38.50--
$300.00Jan 21$42.00$46.50$44.25$37.77 09/10$35.30–$45.50$42.00--
$230.00Oct 16$40.10$42.20$41.15$41.76 09/15$30.75–$43.30$41.15--
$230.00Nov 20$44.20$46.80$45.50$43.50 09/18$31.90–$47.50$44.20--
$230.00Jan 15$49.10$51.50$50.30$46.10 09/08$37.35–$51.85$49.10--
$230.00Feb 19$53.10$56.00$54.55$33.70 08/17$40.40–$55.65$53.10--
$230.00Aug 20$66.00$69.40$67.70$57.40 09/09$54.40–$69.00$66.00--
$310.00Oct 16$0.30$0.75$0.53$1.85 09/04$0.50–$1.95$0.536
$310.00Nov 20$4.60$5.80$5.20$4.20 08/31$3.33–$6.15$4.606
$310.00Jan 15$8.60$10.60$9.60$9.40 09/08$7.10–$11.45$9.40--
$310.00Feb 19$12.50$15.30$13.90$13.00 08/28$9.90–$15.05$13.00--
$310.00Aug 20$28.00$31.40$29.70$26.50 08/21$23.05–$31.70$28.00--
$310.00Nov 19$34.50$39.50$37.00$34.50 09/14$29.00–$38.25$34.50--
$220.00Oct 16$50.20$52.10$51.15$41.30 08/26$39.25–$52.90$50.20--
$220.00Nov 20$53.10$55.60$54.35$51.02 09/18$38.85–$55.90$53.10--
$220.00Jan 15$57.10$60.30$58.70$49.18 08/21$43.60–$60.10$57.10--
$220.00Jan 21$81.50$85.00$83.25$76.98 09/11$69.25–$84.00$81.5016
$320.00Oct 16$0.00$0.35$0.18$1.75 08/27$0.18–$1.73$0.18--
$320.00Nov 20$2.70$4.00$3.35$1.45 08/17$2.42–$4.75$2.701
$320.00Jan 15$6.30$8.60$7.45$8.80 09/15$5.15–$8.60$7.45--
$320.00Feb 19$9.90$13.10$11.50$10.50 09/14$8.00–$12.75$10.50--
$320.00Aug 20$24.50$29.50$27.00$23.30 08/21$20.20–$28.25$24.50--
$320.00Nov 19$31.50$36.00$33.75$31.30 09/14$25.40–$34.75$31.50--
$320.00Jan 21$35.00$39.30$37.15$32.60 08/20$29.75–$38.45$35.00--
$210.00Oct 16$59.60$62.60$61.10$49.50 08/26$48.80–$62.80$59.60--
$210.00Nov 20$61.80$64.80$63.30$56.41 08/28$46.45–$64.70$61.80--
$210.00Jan 15$65.90$67.80$66.85$58.30 08/21$50.45–$68.20$65.90--
$210.00Feb 19$68.40$71.20$69.80$54.21 08/19$53.45–$70.85$68.40--
$330.00Oct 16$0.00$0.60$0.30$0.55 09/02$0.18–$1.48$0.30--
$330.00Nov 20$1.80$3.40$2.60$1.10 08/17$1.85–$3.13$1.80--
$330.00May 21$15.30$17.40$16.35$15.50 09/18$12.05–$17.55$15.50--
$330.00Aug 20$21.50$25.40$23.45$19.10 09/10$18.25–$25.10$21.50--
$330.00Nov 19$28.00$32.50$30.25$27.20 08/20$23.80–$31.75$28.00--
$330.00Jan 21$32.00$36.00$34.00$30.00 08/20$26.35–$34.65$32.00--
$200.00Oct 16$69.50$72.50$71.00$60.10 08/25$58.40–$72.60$69.50--
$200.00Nov 20$71.20$74.60$72.90$72.90 09/15$54.60–$73.85$72.90--
$200.00Jan 15$74.30$77.80$76.05$57.28 08/20$58.20–$76.75$74.30--
$200.00Jan 21$94.00$98.50$96.25$73.59 08/14$80.15–$97.00$94.00--
$340.00Nov 20$1.20$1.90$1.55$2.30 09/03$1.30–$2.45$1.55--
$340.00Jan 15$3.30$5.30$4.30$4.90 09/14$2.68–$5.10$4.30--
$340.00Jan 21$29.00$33.10$31.05$27.80 08/21$24.35–$32.25$29.00--
$195.00Oct 16$74.50$78.00$76.25$64.70 08/25$63.35–$77.45$74.50--
$195.00Nov 20$76.00$79.30$77.65$67.68 09/01$59.10–$78.55$76.00--
$195.00Jan 15$78.80$81.80$80.30$27.30 07/22$62.25–$81.25$78.80--
$195.00Feb 19$80.70$84.00$82.35$72.00 08/21$64.80–$83.20$80.70--
$190.00Nov 20$80.80$84.30$82.55$63.26 07/29$63.60–$83.80$80.80--
$190.00Jan 15$83.50$85.70$84.60$29.90 07/22$66.50–$85.90$83.50--
$190.00Feb 19$85.10$88.30$86.70$62.00 08/12$68.70–$87.70$85.10--
$350.00Nov 20$0.80$1.40$1.10$1.80 07/29$1.10–$2.08$1.10--
$350.00May 21$10.80$13.20$12.00$11.00 09/14$8.55–$13.00$11.00--
$350.00Nov 19$22.50$27.50$25.00$23.50 09/14$19.30–$26.25$23.50--
$350.00Jan 21$26.00$30.30$28.15$23.50 09/08$22.20–$29.55$26.00--
$185.00Feb 19$89.50$92.80$91.15$89.00 09/04$72.85–$92.10$89.50--
$180.00Nov 20$90.60$93.90$92.25$83.10 08/25$72.65–$93.50$90.60--
$180.00Jan 15$92.70$96.00$94.35$66.00 07/30$75.15–$95.35$92.70--
$180.00Nov 19$106.00$110.50$108.25$102.28 09/08$90.75–$109.00$106.00--
$175.00Nov 20$95.50$98.90$97.20$85.60 08/25$77.35–$98.30$95.50--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$8.30$9.60$8.95$11.20 09/18$8.95–$20.00$8.959
$270.00Nov 20$15.90$17.40$16.65$17.70 09/15$16.65–$29.95$16.65--
$270.00Jan 15$20.40$22.00$21.20$23.20 09/18$21.20–$33.75$21.20--
$270.00May 21$28.90$32.00$30.45$31.10 09/15$30.45–$41.85$30.45--
$270.00Jan 21$38.50$43.00$40.75$54.70 08/17$40.75–$51.30$40.75--
$260.00Oct 16$4.60$5.60$5.10$6.30 09/18$5.10–$14.20$5.10316
$260.00Nov 20$11.40$12.90$12.15$14.90 09/04$12.15–$23.90$12.15--
$260.00Jan 15$15.90$17.40$16.65$19.50 09/14$16.65–$27.80$16.65--
$260.00Feb 19$18.80$21.60$20.20$25.90 08/31$20.20–$30.40$20.20--
$260.00May 21$24.00$27.50$25.75$26.10 09/15$25.75–$35.90$25.75--
$260.00Jan 21$33.50$38.00$35.75$49.70 08/17$35.75–$45.55$35.75--
$280.00Jan 15$25.70$27.50$26.60$30.00 09/14$26.60–$40.55$26.60--
$280.00Nov 19$41.50$46.50$44.00$51.00 08/25$44.00–$55.95$44.00--
$280.00Jan 21$43.50$48.00$45.75$62.00 08/17$45.75–$57.45$45.75--
$250.00Oct 16$2.15$2.95$2.55$3.15 09/18$2.55–$9.55$2.55795
$250.00Nov 20$8.20$9.20$8.70$9.50 09/15$8.70–$18.50$8.70--
$250.00Jan 15$11.80$13.40$12.60$13.90 09/15$12.60–$22.10$12.60--
$250.00Feb 19$14.40$17.60$16.00$21.30 08/25$16.00–$24.90$16.00--
$250.00May 21$19.60$23.20$21.40$24.70 09/08$21.40–$30.75$21.40--
$250.00Jan 21$30.00$33.50$31.75$32.08 09/18$31.75–$40.75$31.75--
$290.00Jan 21$49.50$54.00$51.75$64.50 08/19$51.75–$64.50$51.75--
$240.00Oct 16$0.05$1.70$0.88$1.75 09/18$0.88–$6.25$0.88--
$240.00Nov 20$5.50$6.30$5.90$7.90 09/03$5.90–$13.55$5.90205
$240.00Jan 15$8.90$10.10$9.50$10.58 09/15$9.50–$17.30$9.5056
$240.00Feb 19$10.90$13.90$12.40$28.20 07/30$12.40–$20.25$12.40--
$240.00May 21$15.90$19.30$17.60$19.20 09/04$17.60–$25.80$17.60--
$240.00Nov 19$22.50$27.50$25.00$33.50 08/19$25.00–$33.30$25.00--
$240.00Jan 21$24.50$29.00$26.75$31.60 09/10$26.75–$35.60$26.75--
$300.00Jan 21$56.30$59.50$57.90$65.30 08/25$57.90–$71.00$57.90--
$230.00Oct 16$0.25$2.00$1.13$0.82 09/18$0.60–$3.83$0.82--
$230.00Nov 20$3.50$4.90$4.20$5.60 09/14$3.98–$9.90$4.20--
$230.00Jan 15$6.40$7.50$6.95$8.38 09/14$6.95–$13.15$6.95--
$230.00Feb 19$8.40$11.00$9.70$10.15 09/18$9.70–$16.05$9.70--
$310.00Oct 16$38.20$40.80$39.50$52.30 08/25$39.50–$53.35$39.50--
$220.00Oct 16$0.00$0.65$0.33$1.58 09/10$0.28–$2.65$0.33--
$220.00Nov 20$1.80$3.60$2.70$3.34 09/15$2.70–$6.90$2.70--
$220.00Jan 15$3.80$6.20$5.00$8.10 09/09$5.00–$10.30$5.00--
$220.00Feb 19$5.90$8.40$7.15$12.50 08/19$7.15–$12.50$7.15--
$220.00Jan 21$17.50$21.50$19.50$24.40 08/20$19.50–$26.30$19.50--
$320.00Oct 16$47.70$52.10$49.90$59.20 08/25$49.05–$63.35$49.90--
$320.00Nov 20$50.70$52.60$51.65$61.10 09/08$51.65–$71.00$51.65--
$210.00Oct 16$0.05$0.55$0.30$1.25 08/25$0.18–$1.85$0.30--
$210.00Nov 20$1.05$2.45$1.75$2.09 09/15$1.75–$4.70$1.75--
$210.00Jan 15$2.55$4.40$3.48$9.00 08/18$3.13–$7.35$3.48--
$210.00Feb 19$3.70$6.30$5.00$9.40 08/19$5.00–$9.40$5.00--
$200.00Nov 20$0.00$1.65$0.83$1.25 09/15$0.83–$2.98$0.83--
$200.00Jan 15$0.95$3.90$2.42$3.85 09/10$2.03–$4.80$2.42--
$200.00Feb 19$3.00$5.10$4.05$12.30 08/03$3.85–$6.80$4.05--
$195.00Jan 15$0.65$3.70$2.18$2.45 09/15$1.68–$3.85$2.18--
$190.00Jan 15$0.25$3.40$1.83$2.05 09/15$1.10–$3.40$1.83--
$190.00Feb 19$1.10$4.00$2.55$3.40 09/08$2.08–$5.05$2.55--
$190.00May 21$3.40$6.70$5.05$5.40 09/03$5.05–$8.30$5.05--
$350.00Nov 20$78.30$81.30$79.80$112.40 08/17$78.70–$100.50$79.80--
$350.00Jan 15$78.70$81.80$80.25$91.00 09/08$80.25–$100.55$80.25--
$185.00Oct 16$0.00$2.15$1.08$0.13 08/28$0.38–$1.30$0.13--
$185.00Nov 20$0.00$0.70$0.35$2.49 08/13$0.35–$2.25$0.35--
$185.00Jan 15$0.15$3.30$1.73$1.70 09/15$1.27–$3.28$1.70--
$185.00Feb 19$0.70$3.70$2.20$2.55 09/15$1.65–$4.10$2.20--
$180.00Nov 20$0.00$0.70$0.35$1.04 08/27$0.33–$1.78$0.35--
$180.00Jan 15$0.00$3.10$1.55$1.55 09/11$0.73–$3.10$1.55--
$180.00Feb 19$0.95$3.20$2.08$2.10 09/15$1.33–$3.50$2.08--
$175.00Nov 20$0.00$0.85$0.43$2.76 07/28$0.28–$1.55$0.43--
$175.00Jan 15$0.00$2.70$1.35$9.00 07/23$0.57–$2.93$1.35--
$175.00Feb 19$0.05$3.30$1.67$1.75 09/15$0.88–$3.03$1.67--
$175.00Jan 21$5.50$9.50$7.50$9.35 08/27$7.50–$11.30$7.50--
$170.00Nov 20$0.00$1.50$0.75$0.40 09/18$0.75–$1.50$0.40--
$170.00Jan 15$0.10$2.85$1.48$1.05 09/11$0.43–$1.85$1.05--
$170.00Feb 19$0.50$2.20$1.35$1.45 09/15$0.75–$2.68$1.35--
$165.00Nov 20$0.00$1.85$0.93$0.30 09/18$0.35–$1.48$0.30--
$165.00Jan 15$0.00$2.70$1.35$2.60 08/07$0.38–$1.80$1.35--
$165.00Feb 19$0.30$2.85$1.58$1.55 09/10$0.57–$2.40$1.55--
$160.00Nov 20$0.00$2.00$1.00$0.20 09/14$0.50–$1.45$0.20--
$160.00Jan 15$0.25$2.15$1.20$0.65 09/15$0.35–$1.80$0.65--
$160.00May 21$0.50$3.50$2.00$2.75 09/10$1.85–$3.45$2.00--
$155.00Nov 20$0.00$1.05$0.53$0.20 09/18$0.53–$1.27$0.20--
$155.00May 21$0.15$3.40$1.78$2.35 09/10$1.67–$2.98$1.78--
$150.00Nov 20$0.00$2.45$1.23$0.20 09/18$0.48–$1.27$0.20--
$150.00May 21$0.00$3.20$1.60$1.80 09/02$1.35–$2.20$1.60--
$145.00Nov 20$0.00$1.05$0.53$0.20 09/18$0.48–$1.23$0.20--
$145.00May 21$0.00$3.10$1.55$1.60 09/10$1.48–$2.42$1.55--
$140.00Jan 15$0.00$2.30$1.15$0.68 08/17$0.50–$1.33$0.68--
$140.00Feb 19$0.00$2.30$1.15$3.70 07/22$0.50–$1.45$1.15--
$140.00May 21$0.00$2.95$1.48$1.25 09/02$1.40–$2.15$1.25--
$140.00Jan 21$1.00$4.50$2.75$4.90 08/20$2.65–$5.00$2.75--
$135.00May 21$0.00$2.75$1.38$1.00 09/02$0.90–$1.95$1.00--
$130.00Jan 15$0.00$2.25$1.13$0.40 09/02$0.20–$1.35$0.40--
$130.00Nov 19$0.00$3.30$1.65$2.30 09/10$1.65–$2.50$1.65--
$125.00Jan 15$0.00$1.15$0.57$1.39 08/10$0.57–$1.25$0.57--
$120.00Feb 19$0.00$2.15$1.08$1.40 07/24$0.68–$1.23$1.08--
$110.00Jan 15$0.00$2.15$1.08$1.15 08/10$0.68–$1.18$1.08--
$105.00Jan 15$0.00$1.35$0.68$0.50 07/23$0.50–$1.15$0.50--
$100.00Jan 21$0.00$2.95$1.48$2.17 07/31$1.48–$2.25$1.48--

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 267
Total Puts 62
Put/Call Ratio 0.23
Net Difference 205

Prior's Put/Call Breakdown

Total Calls 1,178
Total Puts 824
Put/Call Ratio 0.70
Net Difference 354

Prior 7-Day Put/Call Summary

Total Calls 4,730
Total Puts 1,701
Average Put/Call Ratio 0.52
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