IRTC - Options Database

IRTC

IRHYTHM HLDGS INC

$89.72 -31.09%

(11/6 13:00) ◀

Friday, November 6, 2026 (2:00pm)

▶ (11/6 15:00)

◀ 11/6 14:00 ▶

Option Volume

Detail

ℹ

Current (11/06 2:00pm) 1,465

Calls: 577 (39%)

Puts: 888 (61%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00% (Calls)

Puts: +0.00% (Puts)

Prior 7-Day Total 1,793

Calls: 881 (44%)

Puts: 1,099 (56%)

Prior 7-Day Average 256

Calls: 125 (44%)

Puts: 157 (56%)

Current vs Prior 7-Day Avg +471.95%

Calls: +358.46%

Puts: +465.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 2:00pm) $1.30M

Calls: $437.7K (34%)

Puts: $861.9K (66%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00%

Puts: +0.00%

Prior 7-Day Total $1.37M

Calls: $561.1K (35%)

Puts: $1.06M (65%)

Prior 7-Day Average $196.4K

Calls: $80.2K (35%)

Puts: $152.0K (65%)

Current vs Prior 7-Day Avg +561.71%

Calls: +446.07%

Puts: +467.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 2:00pm) 1.54

Prior 1.00

Current vs Prior +53.90%

Prior 7-Day Average 1.71

Current vs Prior 7-Day Avg -10.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 2:00pm) 2,592

Calls: 1,900 (73%)

Puts: 692 (27%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 15,288

Calls: 7,768 (61%)

Puts: 4,928 (39%)

Prior 7-Day Average 2,184

Calls: 1,294 (61%)

Puts: 821 (39%)

Current vs Prior 7-Day Avg +18.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)

Current 9.70% | 13.37%9.70% | 13.37%

Prior 12.49% | 16.18%12.49% | 16.18%

Current vs Prior -22.34% | -17.36%-22.34% | -17.36%

Prior 7-Day Avg 13.27% | 17.55%13.15% | 17.06%

Current vs 7-Day Avg -26.95% | -23.79%-26.25% | -21.59%

Prior 7-Day Eod 12.49% | 16.18%12.10% | 16.28%

Current vs 7-Day Eod -22.34% | -17.36%-19.85% | -17.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.51% | 31.72%

Calls: 37.97% | 38.66%

Puts: 73.05% | 24.79%

Prior 27.73% | 20.45%

Calls: 24.34% | 17.43%

Puts: 31.11% | 23.46%

Current vs Prior +100.18% | +55.11%

Prior 7-Day Avg 25.00% | 17.78%

Calls: 22.74% | 15.85%

Puts: 27.26% | 19.72%

Current vs 7-Day Avg +122.01% | +78.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($861.9K). Dollar volume significantly above 7-day average (562% higher). Volume explosion - 472% above 7-day average (1,465 vs avg 256). Extreme bearish P/C ratio of 1.54 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior NEUTRAL

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.2%, best 6.3%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Dec 18	24.40	26.00	$25.20	6.3%	1	0.86	4
$110.00	Nov 20	19.20	20.90	$20.05	8.5%	1	0.97	9
$105.00	Nov 20	14.40	15.90	$15.15	9.9%	4	0.91	5

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. 10 found (avg delta 0.76, highest 0.97)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	9.20	12.00	$10.60	26.4%	2	0.82	--
$85.00	Dec 18	8.10	10.20	$9.15	23.0%	26	0.65	--
$90.00	Dec 18	4.80	7.10	$5.95	38.7%	32	0.52	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	19.20	20.90	$20.05	8.5%	1	0.97	9
$105.00	Nov 20	14.40	15.90	$15.15	9.9%	4	0.91	5
$115.00	Dec 18	24.40	26.00	$25.20	6.3%	1	0.86	4
$110.00	Dec 18	19.10	21.30	$20.20	10.9%	--	0.85	16
$100.00	Nov 20	10.10	11.40	$10.75	12.1%	58	0.82	128

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 425, top 86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	3.20	4.70	$3.95	38.0%	86	0.49	--
$100.00	Nov 20	0.50	1.30	$0.90	88.9%	62	0.17	2
$95.00	Nov 20	1.20	2.50	$1.85	70.3%	56	0.30	--
$90.00	Dec 18	4.80	7.10	$5.95	38.7%	32	0.52	1
$110.00	Nov 20	0.00	0.15	$0.08	187.5%	28	0.02	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	10.10	11.40	$10.75	12.1%	58	0.82	128
$85.00	Nov 20	1.60	3.70	$2.65	79.2%	16	0.33	4
$95.00	Nov 20	6.30	7.60	$6.95	18.7%	8	0.69	35
$90.00	Nov 20	3.30	6.20	$4.75	61.1%	6	0.51	2
$90.00	Dec 18	5.30	6.80	$6.05	24.8%	5	0.48	6

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 19.7%, max 19.7%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Nov 20	Dec 18	64.4%	53.8%	19.7%	17	90

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 9.00, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Dec 18	$0.50	$4.50	$0.50	39%	9.00	$95.50
$80.00	$90.00	Nov 20	$6.65	$3.35	$6.65	82%	0.50	$86.65
$95.00	$100.00	Nov 20	$0.95	$4.05	$0.95	30%	4.26	$95.95
$90.00	$95.00	Dec 18	$2.35	$2.65	$2.35	52%	1.13	$92.35
$90.00	$95.00	Nov 20	$2.10	$2.90	$2.10	49%	1.38	$92.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 20	$2.20	$2.80	$2.20	69%	1.27	$92.80
$90.00	$85.00	Dec 18	$1.70	$3.30	$1.70	48%	1.94	$88.30
$90.00	$85.00	Nov 20	$2.10	$2.90	$2.10	51%	1.38	$87.90
$80.00	$70.00	Nov 20	$0.87	$9.13	$0.87	19%	10.49	$79.13
$85.00	$80.00	Nov 20	$1.30	$3.70	$1.30	33%	2.85	$83.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.09, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$110.00	Nov 20	$0.82	$0.82	$9.18	83%	0.09	$100.82
$100.00	$110.00	Dec 18	$2.02	$2.02	$7.98	69%	0.25	$102.02
$90.00	$95.00	Nov 20	$2.10	$2.10	$2.90	51%	0.72	$92.10
$90.00	$95.00	Dec 18	$2.35	$2.35	$2.65	48%	0.89	$92.35
$95.00	$100.00	Nov 20	$0.95	$0.95	$4.05	70%	0.23	$95.95

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Nov 20	$1.30	$1.30	$3.70	67%	0.35	$83.70
$80.00	$70.00	Nov 20	$0.87	$0.87	$9.13	81%	0.10	$79.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.69, cheapest $1.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Nov 20	Dec 18	$2.00	62.5%	51.0%
$95.00	Nov 20	Dec 18	$1.75	57.7%	47.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Nov 20	Dec 18	$1.30	62.5%	51.0%
$85.00	Nov 20	Dec 18	$1.70	64.4%	53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.70% of stock, avg 11.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Nov 20	$3.95	$4.75	$8.70	$81.30	$98.70	9.70%
$95.00	Nov 20	$1.85	$6.95	$8.80	$86.20	$103.80	9.81%
$90.00	Dec 18	$5.95	$6.05	$12.00	$78.00	$102.00	13.37%
$85.00	Dec 18	$9.15	$4.35	$13.50	$71.50	$98.50	15.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.54% of stock, avg 5.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$70.00	Nov 20	$0.90	$0.48	$1.38	$68.62	$101.38
$100.00	$80.00	Nov 20	$0.90	$1.35	$2.25	$77.75	$102.25
$95.00	$70.00	Nov 20	$1.85	$0.48	$2.33	$67.67	$97.33
$95.00	$80.00	Nov 20	$1.85	$1.35	$3.20	$76.80	$98.20
$100.00	$85.00	Nov 20	$0.90	$2.65	$3.55	$81.45	$103.55
$95.00	$85.00	Nov 20	$1.85	$2.65	$4.50	$80.50	$99.50
$110.00	$85.00	Dec 18	$1.08	$4.35	$5.43	$79.57	$115.43
$90.00	$80.00	Nov 20	$3.95	$1.35	$5.30	$74.70	$95.30
$90.00	$70.00	Nov 20	$3.95	$0.48	$4.43	$65.57	$94.43
$100.00	$85.00	Dec 18	$3.10	$4.35	$7.45	$77.55	$107.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.82, avg credit $1.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/85	95/100	Nov 20	$2.25	$2.75	37%	0.82	$82.75	$97.25
70/80	100/110	Nov 20	$1.69	$8.31	64%	0.20	$78.31	$101.69
80/85	100/110	Nov 20	$2.12	$7.88	50%	0.27	$82.88	$102.12
70/80	95/100	Nov 20	$1.82	$8.18	51%	0.22	$78.18	$96.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.10)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Dec 18	$0.85	$4.15	26%	4.88
$90.00	$95.00	$100.00	Nov 20	$1.15	$3.85	32%	3.35
$90.00	$95.00	$100.00	Dec 18	$1.85	$3.15	21%	1.70

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.10	$4.90	36%	49.00
$80.00	$85.00	$90.00	Nov 20	$0.80	$4.20	32%	5.25
$95.00	$100.00	$105.00	Nov 20	$0.60	$4.40	22%	7.33
$100.00	$105.00	$110.00	Nov 20	$0.50	$4.50	15%	9.00
$90.00	$95.00	$100.00	Nov 20	$1.60	$3.40	32%	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.55, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Dec 18	-$1.25	$3.75
$85.00	$90.00	1:2	Dec 18	-$2.75	$2.25
$110.00	$115.00	1:2	Nov 20	-$0.02	$4.98
$95.00	$100.00	1:2	Dec 18	-$2.60	$2.40
$80.00	$90.00	1:2	Nov 20	$2.70	$7.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Nov 20	-$0.55	$4.45
$85.00	$80.00	1:2	Nov 20	-$0.05	$4.95
$100.00	$95.00	1:2	Nov 20	-$3.15	$1.85
$95.00	$90.00	1:2	Nov 20	-$2.55	$2.45
$90.00	$85.00	1:2	Dec 18	-$2.65	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.35%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 18	$4.80	0.52	0.3%	5.35%	5.66%	32	1
$100.00	Dec 18	$1.70	0.31	11.5%	1.89%	13.35%	3	--
$95.00	Dec 18	$2.40	0.39	5.9%	2.67%	8.56%	3	--
$110.00	Dec 18	$1.00	0.14	22.6%	1.11%	23.72%	3	1
$90.00	Nov 20	$3.20	0.49	0.3%	3.57%	3.88%	86	--
$95.00	Nov 20	$1.20	0.30	5.9%	1.34%	7.22%	56	--
$100.00	Nov 20	$0.50	0.17	11.5%	0.56%	12.02%	62	2

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. 135 contracts (avg 73 vol/day, 66 traded recently)

IRTC averages only 73 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 $55.00 12-17 call last traded $62.50 on 10/01 (now $78.50/$83.50) — try a limit near $78.50. Also watch the $90.00 03-19 call last traded $27.30 on 10/05 (now $43.00/$46.40) — try a limit near $43.00; the $110.00 12-18 call last traded $13.44 on 09/29 (now $22.20/$25.00) — try a limit near $22.20. Most tradeable put: the $135.00 12-18 put last traded $12.60 on 10/29 (now $9.20/$13.50) — try a limit near $11.35.

CALLS (83)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$130.00	Nov 20	$6.30	$7.70	$7.00	$4.10 10/30	$1.18–$9.10		$6.30	225
$130.00	Dec 18	$8.60	$11.10	$9.85	$7.10 10/29	$1.80–$11.40		$8.60	7
$130.00	Jan 15	$10.80	$14.00	$12.40	$6.30 09/29	$2.70–$14.25		$10.80	7
$130.00	Mar 19	$15.50	$18.80	$17.15	--	$17.15–$19.05		$15.50	2
$135.00	Nov 20	$2.80	$7.00	$4.90	$2.65 10/27	$0.75–$6.85		$2.80	33
$135.00	Dec 18	$6.10	$8.30	$7.20	$5.20 10/30	$1.22–$9.40		$6.10	45
$135.00	Jan 15	$8.00	$12.10	$10.05	$1.80 10/06	$2.13–$11.35		$8.00	10
$135.00	Feb 19	$11.20	$14.70	$12.95	$7.83 10/28	$3.35–$14.35		$11.20	3
$125.00	Nov 20	$8.00	$11.30	$9.65	$7.00 10/30	$1.15–$12.40		$8.00	279
$125.00	Dec 18	$11.10	$14.20	$12.65	$7.40 10/23	$2.28–$14.65		$11.10	51
$125.00	Jan 15	$13.50	$16.60	$15.05	$4.20 10/14	$3.65–$17.05		$13.50	4
$140.00	Nov 20	$2.15	$5.20	$3.68	$2.73 10/29	$0.78–$4.58		$2.73	123
$140.00	Dec 18	$3.50	$7.70	$5.60	$0.90 10/08	$0.85–$7.00		$3.50	16
$140.00	Jan 15	$6.00	$9.60	$7.80	$5.50 10/28	$1.58–$9.50		$6.00	38
$140.00	Feb 19	$8.50	$13.30	$10.90	$6.18 10/23	$2.60–$12.20		$8.50	2
$140.00	Mar 19	$10.50	$15.30	$12.90	--	$12.90–$13.95		$10.50	1
$120.00	Nov 20	$12.00	$15.30	$13.65	$7.63 10/28	$1.85–$16.60		$12.00	20
$120.00	Jan 15	$16.50	$19.50	$18.00	$8.80 10/22	$4.47–$20.45		$16.50	6
$120.00	Dec 18	$14.40	$18.00	$16.20	--	$16.20–$18.45		$14.40	1
$120.00	Mar 19	$21.00	$25.80	$23.40	--	$23.40–$25.05		$21.00	2
$145.00	Nov 20	$0.60	$3.90	$2.25	$1.35 10/29	$1.13–$3.18		$1.35	10
$145.00	Dec 18	$2.55	$5.10	$3.83	$2.35 10/27	$1.25–$5.40		$2.55	28
$145.00	Jan 15	$4.50	$7.80	$6.15	--	$6.15–$6.15	—	$4.50	1
$115.00	Nov 20	$16.20	$19.40	$17.80	$10.70 10/23	$3.15–$20.85		$16.20	44
$115.00	Dec 18	$17.50	$22.30	$19.90	$6.30 10/19	$4.70–$22.25		$17.50	7
$115.00	Feb 19	$22.50	$27.30	$24.90	$18.00 10/23	$7.90–$26.65		$22.50	1
$115.00	Jan 15	$20.00	$22.60	$21.30	--	$21.30–$24.20		$20.00	1
$115.00	Mar 19	$24.00	$28.80	$26.40	--	$26.40–$28.10		$24.00	5
$150.00	Nov 20	$0.45	$3.50	$1.98	$1.02 10/30	$0.68–$1.98		$1.02	105
$150.00	Dec 18	$1.40	$4.60	$3.00	$1.50 09/18	$1.27–$3.88		$1.50	131
$150.00	Jan 15	$3.10	$6.50	$4.80	$3.00 10/30	$1.08–$6.05		$3.10	96
$150.00	Mar 19	$7.00	$11.40	$9.20	$5.20 10/23	$1.83–$10.00		$7.00	86
$150.00	Dec 17	$18.50	$22.50	$20.50	--	$20.50–$22.50		$18.50	4
$110.00	Nov 20	$20.70	$23.80	$22.25	$6.42 10/07	$4.25–$25.25		$20.70	2
$110.00	Dec 18	$22.20	$25.00	$23.60	$13.44 09/29	$6.40–$26.95		$22.20	1
$110.00	Jan 15	$23.50	$26.60	$25.05	--	$25.05–$28.10		$23.50	1
$155.00	Nov 20	$0.30	$2.90	$1.60	--	$1.53–$1.60		$0.30	27
$155.00	Dec 18	$0.85	$3.90	$2.38	--	$2.38–$2.68		$0.85	1
$105.00	Dec 18	$26.20	$30.10	$28.15	$12.08 10/16	$8.35–$31.30		$26.20	1
$105.00	Jan 15	$27.50	$32.30	$29.90	$11.80 10/07	$9.25–$32.45		$27.50	1
$160.00	Jan 15	$0.55	$5.40	$2.98	$0.85 10/05	$0.93–$3.47		$0.85	12
$160.00	Feb 19	$2.50	$7.00	$4.75	$1.20 10/08	$1.35–$5.45		$2.50	1
$160.00	Nov 20	$0.00	$2.90	$1.45	--	$1.45–$1.48		--	4
$160.00	Dec 18	$0.05	$4.20	$2.13	--	$1.78–$2.13		$0.05	71
$160.00	Dec 17	$15.00	$19.00	$17.00	--	$17.00–$19.00		$15.00	17
$100.00	Nov 20	$29.00	$33.80	$31.40	$13.40 10/19	$9.20–$34.90		$29.00	2
$100.00	Jan 15	$31.50	$36.30	$33.90	--	$33.90–$36.75		$31.50	5
$165.00	Mar 19	$3.10	$7.90	$5.50	$2.65 10/27	$1.25–$5.85		$3.10	24
$165.00	Nov 20	$0.00	$4.90	$2.45	--	$0.95–$2.45		--	1
$165.00	Jan 15	$0.90	$3.80	$2.35	--	$2.35–$2.65		$0.90	1
$95.00	Jan 15	$36.00	$40.80	$38.40	--	$38.40–$41.25		$36.00	1
$95.00	Dec 17	$47.50	$52.50	$50.00	--	$50.00–$52.50		$47.50	5
$95.00	Mar 19	$39.00	$42.30	$40.65	--	$40.65–$40.65	—	$39.00	1
$95.00	May 21	$41.00	$44.60	$42.80	--	$42.80–$42.80	—	$41.00	1
$170.00	Nov 20	$0.00	$0.50	$0.25	$1.42 09/04	$0.25–$1.25		$0.25	8
$170.00	Dec 18	$0.00	$3.10	$1.55	--	$1.55–$2.05		--	4
$170.00	Mar 19	$2.05	$6.90	$4.47	--	$4.47–$4.72		$2.05	2
$90.00	Mar 19	$43.00	$46.40	$44.70	$27.30 10/05	$21.70–$47.90		$43.00	3
$90.00	Dec 18	$39.50	$44.40	$41.95	--	$41.95–$45.20		$39.50	1
$90.00	Jan 15	$40.50	$45.40	$42.95	--	$42.95–$45.55		$40.50	22
$175.00	Nov 20	$0.00	$1.00	$0.50	--	$0.50–$0.50		--	1
$175.00	Dec 18	$0.00	$2.95	$1.48	--	$1.48–$1.50		--	2
$175.00	Jan 15	$0.00	$4.90	$2.45	--	$2.45–$2.45		--	50
$175.00	Dec 17	$11.00	$16.00	$13.50	--	$13.50–$14.50		$11.00	1
$175.00	Mar 19	$1.75	$5.90	$3.83	--	$3.83–$3.83	—	$1.75	1
$180.00	Dec 18	$0.00	$4.90	$2.45	$0.48 09/24	$0.57–$2.45		$0.48	4
$180.00	Feb 19	$0.00	$4.90	$2.45	$0.75 10/23	$0.95–$2.55		$0.75	1
$180.00	Nov 20	$0.00	$2.80	$1.40	--	$1.33–$1.40		--	45
$180.00	Jan 15	$0.00	$4.00	$2.00	--	$1.65–$2.00		--	1
$75.00	Dec 18	$54.00	$58.40	$56.20	--	$56.20–$59.80		$54.00	1
$190.00	Dec 18	$0.00	$4.20	$2.10	--	$1.35–$2.10		--	1
$190.00	Dec 17	$7.50	$12.50	$10.00	--	$10.00–$11.00		$7.50	1
$70.00	Nov 20	$58.50	$63.00	$60.75	--	$60.75–$64.10		$58.50	1
$70.00	Dec 17	$66.00	$71.00	$68.50	--	$68.50–$71.50		$66.00	1
$200.00	Dec 18	$0.00	$1.95	$0.98	--	$0.98–$1.00		--	3
$200.00	Jan 15	$0.00	$2.75	$1.38	--	$1.38–$1.40		--	2
$60.00	Dec 18	$68.50	$73.40	$70.95	--	$70.95–$74.55		$68.50	1
$60.00	May 21	$71.00	$74.50	$72.75	--	$72.75–$72.75	—	$71.00	1
$55.00	Dec 17	$78.50	$83.50	$81.00	$62.50 10/01	$54.25–$84.00		$78.50	26
$210.00	Dec 18	$0.00	$2.65	$1.33	--	$1.33–$1.33		--	1
$220.00	Dec 18	$0.00	$2.65	$1.33	--	$1.30–$1.33		--	1
$230.00	Dec 18	$0.00	$2.65	$1.33	--	$1.30–$1.33		--	1
$270.00	Dec 18	$0.00	$3.40	$1.70	$0.38 09/24	$0.57–$1.70		$0.38	3

PUTS (52)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$130.00	Nov 20	$4.70	$7.50	$6.10	$7.80 10/29	$4.68–$27.40	$6.10	1
$130.00	Dec 18	$6.90	$10.00	$8.45	--	$7.00–$8.45	$6.90	2
$130.00	Jan 15	$8.60	$12.10	$10.35	--	$8.70–$10.35	$8.60	2
$130.00	Mar 19	$12.50	$17.30	$14.90	--	$12.60–$14.90	$12.50	10
$135.00	Dec 18	$9.20	$13.50	$11.35	$12.60 10/29	$9.15–$32.65	$11.35	5
$135.00	Nov 20	$7.00	$10.50	$8.75	--	$6.70–$8.75	$7.00	6
$135.00	Jan 15	$11.50	$15.00	$13.25	--	$11.10–$13.25	$11.50	162
$125.00	Nov 20	$2.50	$5.60	$4.05	$5.50 10/29	$2.70–$23.25	$4.05	25
$125.00	Jan 15	$6.50	$9.80	$8.15	$13.40 10/22	$6.85–$24.60	$8.15	5
$125.00	Feb 19	$8.50	$13.30	$10.90	$14.30 10/23	$9.20–$25.85	$10.90	4
$125.00	Mar 19	$10.20	$15.00	$12.60	--	$10.80–$12.60	$10.20	10
$120.00	Dec 18	$2.75	$6.30	$4.53	$5.60 10/29	$4.07–$19.80	$4.53	7
$120.00	Feb 19	$6.50	$11.00	$8.75	$12.75 10/22	$7.60–$22.15	$8.75	--
$120.00	Nov 20	$1.10	$4.10	$2.60	--	$1.48–$2.60	$1.10	2
$120.00	Jan 15	$4.80	$8.00	$6.40	--	$5.40–$6.40	$4.80	32
$115.00	Nov 20	$0.90	$3.40	$2.15	$2.45 10/29	$1.70–$15.00	$2.15	5
$115.00	Jan 15	$3.40	$6.60	$5.00	$9.00 10/22	$3.80–$17.25	$5.00	2
$115.00	Dec 18	$1.00	$5.10	$3.05	--	$2.83–$3.05	$1.00	4
$150.00	Dec 18	$20.00	$23.50	$21.75	--	$18.70–$21.75	$20.00	16
$110.00	Nov 20	$0.00	$3.30	$1.65	$3.80 10/22	$1.55–$11.30	$1.65	9
$110.00	Dec 18	$0.95	$4.20	$2.58	$2.90 10/29	$2.05–$12.75	$2.58	16
$110.00	Jan 15	$2.05	$5.20	$3.63	$11.00 09/10	$2.80–$14.05	$3.63	6
$105.00	Nov 20	$0.00	$3.10	$1.55	$2.00 10/23	$1.48–$8.30	$1.55	5
$105.00	Dec 18	$0.45	$3.60	$2.03	$2.80 10/27	$2.03–$9.75	$2.03	8
$105.00	Jan 15	$0.85	$5.50	$3.18	--	$2.45–$3.18	$0.85	2
$100.00	Nov 20	$0.00	$4.00	$2.00	$0.78 10/27	$0.60–$6.10	$0.78	128
$100.00	Dec 18	$0.05	$3.50	$1.78	$2.45 10/23	$1.75–$6.95	$1.78	8
$100.00	Jan 15	$0.20	$5.00	$2.60	--	$2.45–$2.60	$0.20	7
$95.00	Nov 20	$0.00	$2.85	$1.43	$1.00 10/22	$1.25–$4.35	$1.00	35
$95.00	Dec 18	$0.00	$3.20	$1.60	$3.80 10/05	$1.55–$5.15	$1.60	6
$95.00	Mar 19	$1.70	$6.00	$3.85	$7.50 09/28	$3.20–$9.10	$3.85	1
$95.00	Jan 15	$0.10	$5.00	$2.55	--	$2.45–$2.55	$0.10	5
$90.00	Nov 20	$0.00	$3.90	$1.95	$2.17 10/07	$0.78–$2.85	$1.95	2
$90.00	Dec 18	$0.00	$3.00	$1.50	$3.30 09/25	$1.25–$3.75	$1.50	6
$90.00	Jan 15	$0.00	$3.60	$1.80	$4.10 10/14	$1.30–$4.45	$1.80	3
$85.00	Nov 20	$0.00	$2.90	$1.45	$1.30 10/06	$1.08–$1.90	$1.30	4
$85.00	Dec 18	$0.00	$2.90	$1.45	$2.00 10/02	$0.78–$2.73	$1.45	86
$80.00	Nov 20	$0.00	$2.85	$1.43	$1.15 09/25	$1.08–$1.70	$1.15	1
$80.00	Dec 18	$0.00	$1.95	$0.98	--	$0.98–$1.40	--	1
$80.00	Feb 19	$0.00	$4.90	$2.45	--	$1.60–$2.45	--	1
$80.00	Mar 19	$0.00	$4.90	$2.45	--	$1.70–$2.45	--	12
$80.00	Dec 17	$3.00	$8.00	$5.50	--	$5.00–$5.50	$3.00	1
$70.00	Nov 20	$0.00	$2.00	$1.00	$0.25 09/29	$0.85–$1.40	$0.25	1
$70.00	Jan 15	$0.00	$3.60	$1.80	--	$1.38–$1.80	--	1
$70.00	Feb 19	$0.00	$2.90	$1.45	--	$1.45–$1.45	--	1
$65.00	Nov 20	$0.00	$3.20	$1.60	--	$1.30–$1.60	--	1
$65.00	Jan 15	$0.00	$3.60	$1.80	--	$1.35–$1.80	--	1
$65.00	Dec 17	$0.50	$5.50	$3.00	--	$2.68–$3.00	$0.50	10
$60.00	Nov 20	$0.00	$3.40	$1.70	--	$1.30–$1.70	--	1
$60.00	Dec 18	$0.00	$2.65	$1.33	--	$1.33–$1.33	--	1
$55.00	Nov 20	$0.00	$2.65	$1.33	$0.20 10/07	$0.57–$1.70	$0.20	20
$55.00	Dec 17	$0.00	$5.00	$2.50	--	$2.50–$2.50	--	1

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 577

Total Puts 888

Put/Call Ratio 1.54

Net Difference -311

Prior's Put/Call Breakdown

Total Calls --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 881

Total Puts 1,099

Average Put/Call Ratio 1.71

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card