Tour v531
RGEN
REPLIGEN CORP
$175.80 -2.43%
$175.50 (-0.17%)🌙
as of 10/27 06:03 PM
(10/27 14:06) ◀
|
Tuesday, October 27, 2026 (6:03pm)
January 2026
|
▶ (10/28 18:49)
◀ 10/27 18:03 ▶

Option Volume

Detail
ℹ
Current (10/27) 142
Calls: 85 (60%)
Puts: 57 (40%)
Prior (10/26) 2,915
Calls: 170 (6%)
Puts: 2,745 (94%)
Current vs Prior -95.13%
Calls: -50.00% (Calls)
Puts: -97.92% (Puts)
Prior 7-Day Total 5,334
Calls: 369 (7%)
Puts: 4,965 (93%)
Prior 7-Day Average 762
Calls: 52 (7%)
Puts: 709 (93%)
Current vs Prior 7-Day Avg -81.36%
Calls: +61.25%
Puts: -91.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $314.6K
Calls: $255.0K (81%)
Puts: $59.6K (19%)
Prior (10/26) $1.13M
Calls: $155.5K (14%)
Puts: $976.2K (86%)
Current vs Prior -72.21%
Calls: +63.93%
Puts: -93.90%
Prior 7-Day Total $2.04M
Calls: $488.3K (24%)
Puts: $1.56M (76%)
Prior 7-Day Average $292.1K
Calls: $69.8K (24%)
Puts: $222.3K (76%)
Current vs Prior 7-Day Avg +7.70%
Calls: +265.55%
Puts: -73.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.67
Prior (10/26) 16.15
Current vs Prior -95.85%
Prior 7-Day Average 2.95
Current vs Prior 7-Day Avg -77.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 13,127
Calls: 3,750 (29%)
Puts: 9,377 (71%)
Prior (10/26) 11,392
Calls: 3,597 (32%)
Puts: 7,795 (68%)
Current vs Prior +15.23%
Prior 7-Day Total 20,608
Calls: 9,495 (46%)
Puts: 11,113 (54%)
Prior 7-Day Average 2,944
Calls: 1,356 (38%)
Puts: 2,222 (62%)
Current vs Prior 7-Day Avg +345.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.35% | 15.10%
Prior 15.57% | 18.59%
Current vs Prior -27.11% | -18.78%
Prior 7-Day Avg 16.16% | 18.95%
Current vs 7-Day Avg -29.77% | -20.30%
Prior 7-Day Eod 15.57% | 18.59%
Current vs 7-Day Eod -27.11% | -18.78%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.70% | 19.66%
Calls: 29.19% | 19.20%
Puts: 22.22% | 20.13%
Prior 11.74% | 9.52%
Calls: 7.84% | 12.36%
Puts: 15.64% | 6.67%
Current vs Prior +118.91% | +106.51%
Prior 7-Day Avg 28.06% | 23.60%
Calls: 24.93% | 20.81%
Puts: 31.18% | 26.38%
Current vs 7-Day Avg -8.41% | -16.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($255.0K) vs puts ($59.6K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 95% vs prior. Bullish P/C ratio of 0.67.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 2 of results (avg 8.7%, best 8.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2031.3034.00$32.658.3%20.8931
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2024.1026.40$25.259.1%10.8317

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 0.76, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2031.3034.00$32.658.3%20.8931
$150.00Nov 2026.6029.90$28.2511.7%20.8922
$155.00Nov 2022.2025.40$23.8013.4%--0.8577
$160.00Nov 2018.2021.30$19.7515.7%100.7710
$165.00Nov 2014.0017.10$15.5519.9%--0.72147
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2024.1026.40$25.259.1%10.8317
$190.00Nov 2015.8019.10$17.4518.9%30.7370

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 81, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2018.2021.30$19.7515.7%100.7710
$180.00Nov 205.408.60$7.0045.7%50.4535
$170.00Nov 2010.6014.20$12.4029.0%30.6327
$175.00Nov 207.9011.10$9.5033.7%30.5410
$195.00Nov 200.604.40$2.50152.0%30.2221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 200.502.45$1.48131.8%340.1239
$175.00Nov 206.5010.10$8.3043.4%120.4641
$190.00Nov 2015.8019.10$17.4518.9%30.7370
$155.00Nov 200.553.40$1.98143.9%10.1599
$160.00Nov 202.305.00$3.6574.0%10.2313

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. 14 found (best R:R 14.15, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$0.72$9.28$0.7217%12.89$200.72
$190.00$195.00Nov 20$0.78$4.22$0.7827%5.41$190.78
$165.00$170.00Nov 20$3.15$1.85$3.1572%0.59$168.15
$195.00$200.00Nov 20$0.65$4.35$0.6522%6.69$195.65
$185.00$190.00Nov 20$1.42$3.58$1.4236%2.52$186.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$0.33$4.67$0.3328%14.15$164.67
$190.00$175.00Nov 20$9.15$5.85$9.1573%0.64$180.85
$155.00$150.00Nov 20$0.50$4.50$0.5015%9.00$154.50
$175.00$170.00Nov 20$2.10$2.90$2.1046%1.38$172.90
$170.00$165.00Nov 20$2.22$2.78$2.2237%1.25$167.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.50, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$2.30$2.30$2.7055%0.85$182.30
$185.00$190.00Nov 20$1.42$1.42$3.5864%0.40$186.42
$195.00$200.00Nov 20$0.65$0.65$4.3578%0.15$195.65
$190.00$195.00Nov 20$0.78$0.78$4.2273%0.18$190.78
$200.00$210.00Nov 20$0.72$0.72$9.2883%0.08$200.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$1.67$1.67$3.3377%0.50$158.33
$170.00$165.00Nov 20$2.22$2.22$2.7863%0.80$167.78
$175.00$170.00Nov 20$2.10$2.10$2.9054%0.72$172.90
$155.00$150.00Nov 20$0.50$0.50$4.5085%0.11$154.50
$165.00$160.00Nov 20$0.33$0.33$4.6772%0.07$164.67

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 10.13% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Nov 20$9.50$8.30$17.80$157.20$192.8010.13%
$170.00Nov 20$12.40$6.20$18.60$151.40$188.6010.58%
$165.00Nov 20$15.55$3.98$19.53$145.47$184.5311.11%
$190.00Nov 20$3.28$17.45$20.73$169.27$210.7311.79%
$160.00Nov 20$19.75$3.65$23.40$136.60$183.4013.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.18% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$155.00Nov 20$1.85$1.98$3.83$151.17$203.83
$195.00$155.00Nov 20$2.50$1.98$4.48$150.52$199.48
$200.00$160.00Nov 20$1.85$3.65$5.50$154.50$205.50
$190.00$155.00Nov 20$3.28$1.98$5.26$149.74$195.26
$195.00$160.00Nov 20$2.50$3.65$6.15$153.85$201.15
$200.00$165.00Nov 20$1.85$3.98$5.83$159.17$205.83
$195.00$165.00Nov 20$2.50$3.98$6.48$158.52$201.48
$190.00$160.00Nov 20$3.28$3.65$6.93$153.07$196.93
$190.00$165.00Nov 20$3.28$3.98$7.26$157.74$197.26
$185.00$155.00Nov 20$4.70$1.98$6.68$148.32$191.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.87, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160195/200Nov 20$2.32$2.6855%0.87$157.68$197.32
155/160190/195Nov 20$2.45$2.5549%0.96$157.55$192.45
150/155195/200Nov 20$1.15$3.8563%0.30$153.85$196.15
150/155190/195Nov 20$1.28$3.7257%0.34$153.72$191.28
160/165195/200Nov 20$0.98$4.0250%0.24$164.02$195.98
155/160200/210Nov 20$2.39$7.6160%0.31$157.61$202.39
160/165190/195Nov 20$1.11$3.8944%0.29$163.89$191.11
150/155200/210Nov 20$1.22$8.7868%0.14$153.78$201.22
160/165200/210Nov 20$1.05$8.9555%0.12$163.95$201.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 20$0.20$4.8018%24.00
$165.00$170.00$175.00Nov 20$0.25$4.7518%19.00
$190.00$195.00$200.00Nov 20$0.13$4.8711%37.46
$170.00$175.00$180.00Nov 20$0.40$4.6018%11.50
$150.00$155.00$160.00Nov 20$0.40$4.6012%11.50
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.75$4.254%5.67
$150.00$155.00$160.00Nov 20$1.17$3.8312%3.27
$160.00$165.00$170.00Nov 20$1.89$3.1114%1.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.41, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$0.41$9.59
$195.00$200.001:2Nov 20-$1.20$3.80
$185.00$190.001:2Nov 20-$1.86$3.14
$180.00$185.001:2Nov 20-$2.40$2.60
$190.00$195.001:2Nov 20-$1.72$3.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Nov 20-$0.31$4.69
$170.00$165.001:2Nov 20-$1.76$3.24
$155.00$150.001:2Nov 20-$0.98$4.02
$200.00$190.001:2Nov 20-$9.65$0.35
$150.00$145.001:2Nov 20-$1.98$3.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.07%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 20$5.400.452.4%3.07%5.46%535
$185.00Nov 20$3.400.355.2%1.93%7.17%--13
$190.00Nov 20$1.750.278.1%1.00%9.07%--174
$195.00Nov 20$0.600.2210.9%0.34%11.26%321

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. 193 contracts (avg 754 vol/day, 122 traded recently)

RGEN averages only 754 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 $105.00 06-17 call last traded $78.60 on 10/23 (now $75.00/$78.20) — try a limit near $76.60. Also watch the $100.00 11-20 call last traded $64.60 on 09/09 (now $75.00/$78.20) — try a limit near $75.00; the $120.00 05-21 call last traded $78.50 on 09/25 (now $61.60/$64.80) — try a limit near $63.20. Most tradeable put: the $230.00 11-20 put last traded $54.90 on 10/23 (now $52.20/$55.80) — try a limit near $54.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Nov 20$7.90$11.10$9.50$14.25 10/23$8.90–$28.00$9.5010
$175.00Dec 18$11.30$14.80$13.05$18.86 10/14$11.25–$30.70$13.0510
$175.00Feb 19$17.60$21.30$19.45$21.25 10/19$15.65–$35.45$19.4510
$175.00Dec 17$37.50$42.00$39.75$51.45 09/25$33.75–$55.50$39.752
$175.00Jun 17$27.50$30.90$29.20--$29.20–$32.70$27.501
$180.00Nov 20$5.40$8.60$7.00$11.85 10/23$7.00–$24.90$7.0035
$180.00Dec 18$9.70$12.00$10.85$14.51 10/23$9.55–$27.45$10.8541
$180.00Feb 19$15.10$17.90$16.50$20.00 10/19$13.80–$32.70$16.509
$180.00Jun 17$25.00$28.70$26.85$31.20 09/18$22.10–$42.15$26.853
$180.00Dec 17$35.50$40.00$37.75$48.58 09/25$31.75–$53.00$37.7512
$170.00Nov 20$10.60$14.20$12.40$16.35 10/23$10.75–$31.45$12.4027
$170.00Dec 18$14.10$16.70$15.40$20.50 10/13$13.35–$33.80$15.40112
$170.00Feb 19$20.30$22.70$21.50$24.20 10/19$17.55–$38.85$21.507
$170.00Dec 17$40.00$44.50$42.25--$42.25–$45.75$40.0020
$185.00Nov 20$3.40$6.00$4.70$10.10 10/19$4.70–$21.85$4.7013
$185.00Dec 18$7.30$9.60$8.45$18.40 10/02$8.05–$24.60$8.456
$185.00Feb 19$13.00$16.60$14.80$16.00 10/12$12.15–$29.80$14.8016
$165.00Nov 20$14.00$17.10$15.55$26.62 09/21$12.90–$35.10$15.55147
$165.00Dec 18$17.50$20.80$19.15$23.00 10/23$15.30–$37.50$19.15139
$165.00Feb 19$23.10$26.40$24.75$18.45 10/08$19.80–$42.05$23.101
$165.00Jun 17$32.50$36.00$34.25$38.40 09/18$28.20–$50.45$34.252
$190.00Nov 20$1.75$4.80$3.28$7.05 10/13$3.28–$19.05$3.28174
$190.00Dec 18$5.90$9.30$7.60$8.40 10/07$6.75–$22.10$7.60104
$190.00Feb 19$11.60$14.80$13.20$26.50 09/24$10.90–$27.40$13.208
$190.00Dec 17$31.50$36.00$33.75--$33.75–$36.50$31.501
$160.00Nov 20$18.20$21.30$19.75$28.50 09/21$15.40–$38.95$19.7510
$160.00Dec 18$20.80$23.80$22.30$24.70 10/23$17.50–$40.75$22.30760
$160.00Feb 19$26.10$29.70$27.90$33.50 10/06$22.05–$45.55$27.9040
$160.00Dec 17$44.50$49.00$46.75$58.73 09/25$40.00–$63.50$46.7512
$195.00Nov 20$0.60$4.40$2.50$6.00 10/23$2.50–$16.60$2.5021
$195.00Dec 18$3.80$7.30$5.55$12.94 09/21$5.55–$19.60$5.553
$195.00Feb 19$9.50$13.10$11.30$14.30 10/19$9.35–$24.80$11.3027
$155.00Nov 20$22.20$25.40$23.80$19.39 09/10$18.05–$43.05$22.2077
$155.00Dec 18$24.60$27.20$25.90$31.00 10/06$20.30–$45.10$25.904
$155.00Feb 19$29.40$32.90$31.15--$31.15–$35.25$29.401
$155.00Dec 17$47.50$51.50$49.50--$49.50–$53.25$47.501
$200.00Nov 20$0.00$3.70$1.85$4.60 10/16$1.85–$13.95$1.8555
$200.00Dec 18$2.75$6.40$4.58$7.21 10/23$4.58–$17.05$4.58514
$200.00Feb 19$7.60$11.60$9.60$21.77 09/29$8.35–$22.75$9.6013
$200.00Jun 17$17.00$20.60$18.80$32.16 09/30$15.65–$32.40$18.8061
$150.00Nov 20$26.60$29.90$28.25$47.32 09/30$21.15–$47.40$28.2522
$150.00Dec 18$28.30$31.70$30.00$37.14 09/21$23.40–$49.15$30.0028
$150.00Dec 17$50.00$54.50$52.25$53.60 09/15$44.70–$69.25$52.2512
$150.00Feb 19$32.80$36.30$34.55--$34.55–$38.75$32.8013
$145.00Dec 18$32.40$35.70$34.05$43.29 09/21$26.60–$53.40$34.057
$145.00Nov 20$31.30$34.00$32.65--$32.65–$37.10$31.3031
$145.00Feb 19$36.50$39.90$38.20--$38.20–$42.30$36.5011
$145.00Dec 17$53.00$57.00$55.00--$55.00–$59.00$53.002
$210.00Nov 20$0.00$2.25$1.13$3.49 10/19$1.13–$10.65$1.1356
$210.00Dec 18$0.70$4.20$2.45$10.80 10/01$2.45–$13.60$2.4561
$210.00Feb 19$5.80$8.00$6.90$18.20 09/24$6.40–$18.90$6.9031
$210.00Jun 17$14.00$17.40$15.70--$15.70–$19.25$14.007
$140.00Nov 20$36.00$38.80$37.40$56.37 09/30$28.40–$56.40$37.4011
$140.00Dec 18$37.30$40.10$38.70--$38.70–$43.00$37.3038
$135.00Nov 20$40.90$43.80$42.35--$42.35–$46.00$40.902
$135.00Dec 18$41.30$44.70$43.00--$43.00–$47.35$41.301
$135.00Dec 17$59.00$63.00$61.00--$61.00–$65.00$59.001
$220.00Nov 20$0.00$2.30$1.15$2.10 10/16$1.15–$8.30$1.1555
$220.00Dec 18$0.40$3.60$2.00$8.25 09/24$2.00–$10.45$2.0012
$220.00Feb 19$3.80$7.00$5.40$14.00 09/30$4.75–$15.75$5.406
$220.00Jun 17$11.00$15.10$13.05$25.43 09/29$10.95–$24.75$13.051
$130.00Nov 20$45.70$48.80$47.25$46.53 10/16$36.40–$65.85$46.533
$130.00Dec 18$46.10$48.80$47.45--$47.45–$52.00$46.101
$130.00Feb 19$48.60$52.00$50.30--$50.30–$54.85$48.603
$130.00Dec 17$62.00$66.50$64.25--$64.25–$68.25$62.004
$125.00Nov 20$50.00$53.50$51.75$53.50 10/16$40.80–$70.55$51.755
$125.00Feb 19$53.10$56.30$54.70--$54.70–$58.85$53.102
$230.00Nov 20$0.00$2.20$1.10$5.60 09/24$1.10–$6.20$1.1016
$230.00Dec 18$0.00$2.90$1.45$2.25 10/13$1.45–$8.25$1.4512
$230.00Feb 19$1.50$5.10$3.30$8.90 08/27$3.30–$12.65$3.3053
$230.00Jun 17$9.00$12.50$10.75$21.13 09/30$9.05–$21.50$10.752
$120.00Nov 20$54.60$58.50$56.55$56.32 10/16$45.35–$75.40$56.323
$120.00May 21$61.60$64.80$63.20$78.50 09/25$53.10–$81.80$63.201
$120.00Dec 18$55.60$58.90$57.25--$57.25–$61.25$55.601
$115.00Nov 20$59.80$63.40$61.60$61.75 10/16$49.95–$80.45$61.60130
$240.00Nov 20$0.00$2.15$1.08$3.90 09/30$1.08–$4.55$1.084
$240.00Dec 18$0.00$2.70$1.35$1.55 10/13$1.35–$6.35$1.359
$240.00Feb 19$0.70$4.10$2.40$6.50 08/27$2.40–$10.60$2.401
$240.00Dec 17$16.00$20.50$18.25--$18.25–$20.75$16.006
$105.00Jun 17$75.00$78.20$76.60$78.60 10/23$65.60–$95.35$76.601
$105.00Nov 20$69.60$73.30$71.45--$71.45–$75.55$69.604
$105.00Feb 19$71.60$74.80$73.20--$73.20–$77.55$71.606
$250.00Nov 20$0.00$2.15$1.08$1.45 08/26$0.53–$3.20$1.08205
$250.00Dec 18$0.00$2.40$1.20$1.50 10/16$1.13–$4.85$1.2016
$250.00Feb 19$0.05$3.10$1.58$4.00 10/16$1.58–$8.30$1.583
$250.00May 21$4.50$8.10$6.30$10.10 10/06$5.70–$14.95$6.3012
$250.00Jun 17$5.50$8.90$7.20$8.00 09/04$6.25–$16.05$7.201
$250.00Dec 17$14.00$18.50$16.25--$16.25–$18.25$14.003
$100.00Nov 20$75.00$78.20$76.60$64.60 09/09$64.55–$95.10$75.004
$100.00Feb 19$75.80$79.70$77.75--$77.75–$82.20$75.801
$95.00Dec 18$79.60$83.50$81.55--$81.55–$85.85$79.606
$260.00Dec 18$0.00$2.35$1.18$0.95 09/21$1.18–$3.80$0.959
$260.00Feb 19$0.00$3.10$1.55$1.70 10/08$1.50–$6.60$1.554
$260.00May 21$3.50$6.10$4.80$8.67 10/06$4.78–$12.85$4.803
$260.00Jun 17$4.00$7.50$5.75$13.50 09/30$5.10–$13.80$5.751
$260.00Dec 17$12.00$16.50$14.25$18.00 08/31$12.00–$24.25$14.255
$260.00Nov 20$0.00$1.00$0.50--$0.50–$0.50--2
$90.00Dec 18$85.10$88.50$86.80--$86.80–$86.80—$85.101
$90.00Feb 19$85.60$89.40$87.50--$87.50–$87.50—$85.601
$85.00Nov 20$89.60$93.10$91.35--$91.35–$91.35—$89.603
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Nov 20$6.50$10.10$8.30$12.00 10/23$6.95–$19.60$8.3041
$175.00Dec 18$9.20$12.60$10.90$13.20 10/14$9.20–$21.55$10.9042
$175.00Dec 17$27.50$32.00$29.75$31.10 10/23$26.00–$36.25$29.751
$180.00Nov 20$8.90$12.00$10.45$15.34 10/13$9.45–$23.20$10.456
$180.00Dec 18$12.10$14.90$13.50$15.29 10/01$11.25–$24.95$13.50146
$170.00Nov 20$4.40$8.00$6.20$8.80 10/23$5.85–$16.50$6.2055
$170.00Dec 18$7.40$11.00$9.20$10.98 10/14$7.60–$18.40$9.20112
$170.00Feb 19$11.90$15.50$13.70$15.50 10/13$11.20–$21.65$13.70151
$185.00Nov 20$11.90$15.10$13.50$17.11 10/01$11.25–$26.60$13.50--
$185.00Dec 18$15.40$17.80$16.60$13.02 10/06$13.20–$28.40$15.40150
$185.00Feb 19$19.50$23.50$21.50--$21.50–$22.05$19.503
$165.00Nov 20$2.25$5.70$3.98$8.44 10/13$3.98–$13.50$3.98160
$165.00Dec 18$5.00$9.00$7.00$13.70 10/07$6.25–$15.65$7.003
$165.00Feb 19$9.60$13.30$11.45--$11.45–$12.25$9.6019
$190.00Nov 20$15.80$19.10$17.45$13.10 10/06$13.55–$30.40$15.8070
$190.00Dec 18$18.60$21.40$20.00$20.03 10/05$15.60–$32.05$20.007
$190.00Feb 19$22.90$26.40$24.65--$24.65–$24.95$22.9030
$190.00Dec 17$36.00$40.50$38.25--$38.25–$38.25$36.003
$160.00Nov 20$2.30$5.00$3.65$5.85 10/16$3.65–$10.90$3.6513
$160.00Dec 18$4.00$6.80$5.40$7.56 10/23$5.40–$13.05$5.4097
$160.00Feb 19$7.70$11.00$9.35$12.79 09/21$8.05–$16.15$9.352
$195.00Dec 18$21.80$25.40$23.60$21.90 10/01$18.15–$36.00$21.9020
$195.00Feb 19$25.90$29.50$27.70$29.80 10/19$22.40–$38.45$27.701
$155.00Nov 20$0.55$3.40$1.98$9.37 10/08$1.98–$8.70$1.9899
$155.00Dec 18$2.30$6.00$4.15$4.90 10/06$4.05–$10.75$4.1515
$155.00Jun 17$12.70$16.00$14.35$17.75 09/02$11.90–$19.65$14.35543
$200.00Nov 20$24.10$26.40$25.25$18.60 10/06$18.95–$38.90$24.1017
$150.00Nov 20$0.50$2.45$1.48$3.65 10/16$1.48–$6.75$1.4839
$150.00Dec 18$1.80$4.90$3.35--$3.35–$4.47$1.801
$145.00Nov 20$0.05$3.40$1.73$1.60 10/06$1.53–$5.25$1.6014
$145.00Dec 18$1.35$4.40$2.88$4.80 09/21$2.48–$6.80$2.8879
$210.00Nov 20$32.60$35.80$34.20$33.55 10/06$25.35–$47.70$33.556
$140.00Nov 20$0.00$3.20$1.60$3.00 10/06$1.20–$3.88$1.60100
$140.00Dec 18$0.15$3.40$1.78$3.75 10/12$1.78–$5.30$1.7837
$140.00Feb 19$2.20$6.00$4.10--$4.10–$4.85$2.203
$135.00Nov 20$0.00$3.30$1.65$2.10 09/21$0.90–$2.75$1.65142
$220.00Nov 20$42.30$45.50$43.90$45.50 10/23$32.95–$57.15$43.901
$130.00Feb 19$0.70$4.50$2.60$2.80 09/25$2.40–$4.80$2.602
$130.00Jun 17$4.90$8.40$6.65$10.09 09/09$5.85–$9.50$6.651.7K
$130.00Nov 20$0.00$3.00$1.50--$0.73–$1.50--63
$130.00Dec 18$0.00$2.95$1.48--$1.48–$1.75--27
$125.00Nov 20$0.00$1.50$0.75$2.20 10/06$0.45–$1.65$0.75291
$125.00Feb 19$0.10$3.50$1.80$2.20 09/25$1.80–$3.68$1.802
$125.00May 21$3.20$6.90$5.05$5.28 10/16$3.95–$7.25$5.051
$125.00Dec 18$0.00$2.70$1.35--$1.35–$1.90--1
$230.00Nov 20$52.20$55.80$54.00$54.90 10/23$40.55–$66.55$54.001
$120.00Dec 18$0.00$2.45$1.23$1.70 10/08$0.83–$1.85$1.233.3K
$120.00Feb 19$0.00$3.30$1.65$1.75 09/25$1.63–$2.70$1.652
$120.00Nov 20$0.00$2.70$1.35--$0.40–$1.35--705
$120.00May 21$2.65$6.00$4.33--$4.25–$4.33$2.651
$120.00Dec 17$6.60$10.50$8.55--$8.45–$8.55$6.6020
$115.00Feb 19$0.00$3.20$1.60$1.35 09/25$1.23–$2.25$1.353
$115.00Jun 17$1.95$5.70$3.83$3.37 09/29$3.35–$5.40$3.372
$115.00Nov 20$0.00$2.55$1.27--$1.27–$1.50--6
$115.00Dec 18$0.00$2.70$1.35--$1.35–$1.45--1
$110.00Nov 20$0.00$2.45$1.23$0.30 10/16$0.57–$1.38$0.30503
$110.00Dec 18$0.00$2.55$1.27$0.95 09/15$0.40–$1.38$0.951
$110.00May 21$0.95$3.90$2.42$2.65 09/25$2.42–$3.85$2.421
$110.00Feb 19$0.00$2.90$1.45--$1.45–$2.45--3
$105.00Nov 20$0.00$2.40$1.20$0.30 10/16$0.48–$1.33$0.30372
$105.00Jun 17$0.70$3.80$2.25$2.65 09/24$2.25–$3.40$2.2512
$105.00Dec 18$0.00$2.45$1.23--$1.23–$1.38--2
$100.00May 21$0.00$3.30$1.65$1.90 10/12$1.53–$2.13$1.652
$100.00Jun 17$0.10$3.50$1.80$2.15 09/24$1.40–$2.85$1.802
$100.00Nov 20$0.00$2.30$1.15--$1.15–$1.25--70
$100.00Feb 19$0.00$2.50$1.25--$1.25–$1.43--1
$95.00Jun 17$0.00$3.30$1.65$1.85 10/13$1.53–$2.20$1.652
$95.00Dec 17$1.50$6.00$3.75$4.00 10/06$2.65–$5.10$3.751
$95.00Nov 20$0.00$2.30$1.15--$1.15–$1.23--3
$95.00Dec 18$0.00$2.30$1.15--$1.15–$1.27--3
$90.00Jun 17$0.00$3.10$1.55$1.35 10/12$1.02–$1.78$1.351
$90.00Nov 20$0.00$2.25$1.13--$1.13–$1.18--2
$90.00Dec 18$0.00$2.25$1.13--$1.13–$1.23--2
$90.00Feb 19$0.00$2.35$1.18--$1.18–$1.20--3
$85.00Nov 20$0.00$2.20$1.10--$1.10–$1.18--4
$85.00Dec 18$0.00$2.20$1.10--$1.10–$1.20--1
$85.00Feb 19$0.00$2.30$1.15--$1.15–$1.25--5
$80.00Nov 20$0.00$2.20$1.10--$1.10–$2.50--4
$80.00Dec 18$0.00$2.20$1.10--$1.10–$2.50--2
$80.00Feb 19$0.00$2.25$1.13--$1.13–$1.23--3
$75.00Nov 20$0.00$2.15$1.08--$1.08–$2.50--9
$75.00Feb 19$0.00$2.25$1.13--$1.13–$2.50--5
$75.00Dec 17$0.00$5.00$2.50--$2.50–$2.50--2
$70.00Nov 20$0.00$2.15$1.08--$1.08–$2.50--7
$70.00Feb 19$0.00$2.20$1.10--$1.10–$2.50--2
$70.00Jun 17$0.00$2.40$1.20--$1.20–$1.23--1
$65.00Nov 20$0.00$2.15$1.08--$1.08–$2.50--14
$60.00Nov 20$0.00$2.15$1.08--$1.08–$2.50--2
$40.00Apr 16$2.60$7.50$5.05--$4.95–$5.05$2.601
$35.00Nov 20$0.00$4.90$2.45--$2.45–$2.45--1
$35.00Jan 15$0.00$4.90$2.45--$2.45–$2.55--10
$30.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--2
$30.00Apr 16$0.00$4.90$2.45--$2.45–$2.45--5

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 85
Total Puts 57
Put/Call Ratio 0.67
Net Difference 28

Prior's Put/Call Breakdown

Total Calls 170
Total Puts 2,745
Put/Call Ratio 16.15
Net Difference -2,575

Prior 7-Day Put/Call Summary

Total Calls 369
Total Puts 4,965
Average Put/Call Ratio 2.95
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