Tour v531
RGEN
REPLIGEN CORP
$179.83 +1.64%
(10/23 18:48) ◀
|
Monday, October 26, 2026 (2:10pm)
January 2026
|
▶ (10/26 18:02)
◀ 10/26 14:14 ▶

Option Volume

Detail
ℹ
Current (10/26 2:10pm) 2,219
Calls: 158 (7%)
Puts: 2,061 (93%)
Prior (07/28) 379
Calls: 203 (54%)
Puts: 176 (46%)
Current vs Prior +485.49%
Calls: -22.17% (Calls)
Puts: +1071.02% (Puts)
Prior 7-Day Total 1,752
Calls: 810 (46%)
Puts: 942 (54%)
Prior 7-Day Average 292
Calls: 115 (46%)
Puts: 134 (54%)
Current vs Prior 7-Day Avg +659.93%
Calls: +36.54%
Puts: +1431.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 2:10pm) $497.3K
Calls: $138.5K (28%)
Puts: $358.8K (72%)
Prior (07/28) $324.6K
Calls: $305.1K (94%)
Puts: $19.5K (6%)
Current vs Prior +53.22%
Calls: -54.61%
Puts: +1742.88%
Prior 7-Day Total $1.20M
Calls: $895.1K (75%)
Puts: $302.7K (25%)
Prior 7-Day Average $199.6K
Calls: $127.9K (75%)
Puts: $43.2K (25%)
Current vs Prior 7-Day Avg +149.12%
Calls: +8.31%
Puts: +729.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:10pm) 13.04
Prior (07/28) 0.87
Current vs Prior +1404.54%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +755.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 2:10pm) 11,392
Calls: 3,597 (32%)
Puts: 7,795 (68%)
Prior (07/28) 9,723
Calls: 2,639 (27%)
Puts: 7,084 (73%)
Current vs Prior +17.17%
Prior 7-Day Total 47,325
Calls: 18,277 (39%)
Puts: 29,048 (61%)
Prior 7-Day Average 7,887
Calls: 3,046 (39%)
Puts: 4,841 (61%)
Current vs Prior 7-Day Avg +44.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.26% | 18.24%
Prior 15.94% | 19.40%
Current vs Prior -4.23% | -5.98%
Prior 7-Day Avg 13.37% | 17.26%
Current vs 7-Day Avg +14.13% | +5.68%
Prior 7-Day Eod 15.94% | 19.40%
Current vs 7-Day Eod -4.23% | -5.98%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.74% | 9.52%
Calls: 7.84% | 12.36%
Puts: 15.64% | 6.67%
Prior 21.68% | 19.61%
Calls: 26.00% | 20.47%
Puts: 17.35% | 18.75%
Current vs Prior -45.85% | -51.45%
Prior 7-Day Avg 26.13% | 23.62%
Calls: 25.13% | 22.44%
Puts: 27.13% | 24.80%
Current vs 7-Day Avg -55.07% | -59.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($358.8K). Elevated premium activity with dollar volume up 53% vs prior. Dollar volume significantly above 7-day average (149% higher). Unusually high activity with volume up 485% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBEARISHBEARISH
14:05BULLISHBULLISHBULLISH

📈 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 8.2%, best 7.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2035.7038.30$37.007.0%--0.8931
$150.00Nov 2031.3033.80$32.557.7%--0.8522
$175.00Nov 2014.7015.90$15.307.8%--0.6010
$155.00Nov 2027.2029.70$28.458.8%--0.8277
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2017.1018.80$17.959.5%30.5970

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. 11 found (avg delta 0.71, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2035.7038.30$37.007.0%--0.8931
$150.00Nov 2031.3033.80$32.557.7%--0.8522
$155.00Nov 2027.2029.70$28.458.8%--0.8277
$160.00Nov 2023.2025.80$24.5010.6%--0.7710
$165.00Nov 2019.5022.50$21.0014.3%--0.72147
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2024.0026.70$25.3510.7%10.7018
$195.00Nov 2020.3023.00$21.6512.5%10.661
$190.00Nov 2017.1018.80$17.959.5%30.5970

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 308, top 150)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 207.809.00$8.4014.3%1500.4124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 205.406.50$5.9518.5%1500.2810
$190.00Nov 2017.1018.80$17.959.5%30.5970
$150.00Nov 201.904.20$3.0575.4%20.1537
$155.00Nov 202.904.60$3.7545.3%10.1999
$195.00Nov 2020.3023.00$21.6512.5%10.661

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. 15 found (best R:R 1.08, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Nov 20$2.40$2.60$2.4067%1.08$172.40
$195.00$200.00Nov 20$0.90$4.10$0.9035%4.56$195.90
$175.00$180.00Nov 20$2.45$2.55$2.4560%1.04$177.45
$180.00$185.00Nov 20$2.20$2.80$2.2054%1.27$182.20
$165.00$170.00Nov 20$3.30$1.70$3.3072%0.52$168.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$1.05$3.95$1.0528%3.76$163.95
$155.00$150.00Nov 20$0.70$4.30$0.7019%6.14$154.30
$160.00$155.00Nov 20$1.15$3.85$1.1523%3.35$158.85
$190.00$175.00Nov 20$7.65$7.35$7.6559%0.96$182.35
$170.00$165.00Nov 20$1.75$3.25$1.7534%1.86$168.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.08, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$2.58$2.58$7.4270%0.35$202.58
$190.00$195.00Nov 20$1.95$1.95$3.0559%0.64$191.95
$185.00$190.00Nov 20$2.25$2.25$2.7552%0.82$187.25
$180.00$185.00Nov 20$2.20$2.20$2.8046%0.79$182.20
$195.00$200.00Nov 20$0.90$0.90$4.1065%0.22$195.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$2.60$2.60$2.4060%1.08$172.40
$150.00$145.00Nov 20$1.07$1.07$3.9385%0.27$148.93
$170.00$165.00Nov 20$1.75$1.75$3.2566%0.54$168.25
$160.00$155.00Nov 20$1.15$1.15$3.8577%0.30$158.85
$155.00$150.00Nov 20$0.70$0.70$4.3081%0.16$154.30

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 14.12% of stock, avg 14.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Nov 20$17.70$7.70$25.40$144.60$195.4014.12%
$175.00Nov 20$15.30$10.30$25.60$149.40$200.6014.24%
$190.00Nov 20$8.40$17.95$26.35$163.65$216.3514.65%
$165.00Nov 20$21.00$5.95$26.95$138.05$191.9514.99%
$195.00Nov 20$6.45$21.65$28.10$166.90$223.1015.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.74% of stock, avg 7.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$155.00Nov 20$2.97$3.75$6.72$148.28$216.72
$210.00$160.00Nov 20$2.97$4.90$7.87$152.13$217.87
$210.00$165.00Nov 20$2.97$5.95$8.92$156.08$218.92
$200.00$155.00Nov 20$5.55$3.75$9.30$145.70$209.30
$200.00$160.00Nov 20$5.55$4.90$10.45$149.55$210.45
$200.00$165.00Nov 20$5.55$5.95$11.50$153.50$211.50
$195.00$155.00Nov 20$6.45$3.75$10.20$144.80$205.20
$210.00$170.00Nov 20$2.97$7.70$10.67$159.33$220.67
$195.00$160.00Nov 20$6.45$4.90$11.35$148.65$206.35
$195.00$165.00Nov 20$6.45$5.95$12.40$152.60$207.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.65, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150195/200Nov 20$1.97$3.0350%0.65$148.03$196.97
165/170195/200Nov 20$2.65$2.3531%1.13$167.35$197.65
155/160195/200Nov 20$2.05$2.9542%0.69$157.95$197.05
145/150200/210Nov 20$3.65$6.3554%0.57$146.35$203.65
150/155195/200Nov 20$1.60$3.4046%0.47$153.40$196.60
160/165195/200Nov 20$1.95$3.0537%0.64$163.05$196.95
150/155200/210Nov 20$3.28$6.7251%0.49$151.72$203.28
155/160200/210Nov 20$3.73$6.2746%0.59$156.27$203.73
165/170200/210Nov 20$4.33$5.6736%0.76$165.67$204.33
160/165200/210Nov 20$3.63$6.3742%0.57$161.37$203.63

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 $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.20$4.8011%24.00
$175.00$180.00$185.00Nov 20$0.25$4.7512%19.00
$150.00$155.00$160.00Nov 20$0.15$4.858%32.33
$185.00$190.00$195.00Nov 20$0.30$4.7013%15.67
$145.00$150.00$155.00Nov 20$0.35$4.658%13.29
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 20$0.45$4.558%10.11
$160.00$165.00$170.00Nov 20$0.70$4.3011%6.14
$165.00$170.00$175.00Nov 20$0.85$4.1512%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-2.65, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$0.39$9.61
$190.00$195.001:2Nov 20-$4.50$0.50
$195.00$200.001:2Nov 20-$4.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$175.001:2Nov 20-$2.65$12.35
$150.00$145.001:2Nov 20-$0.91$4.09
$155.00$150.001:2Nov 20-$2.35$2.65
$160.00$155.001:2Nov 20-$2.60$2.40
$165.00$160.001:2Nov 20-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.51%, avg 3.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$9.900.482.9%5.51%8.38%--13
$180.00Nov 20$12.100.540.1%6.73%6.82%--35
$190.00Nov 20$7.800.415.7%4.34%9.99%15024
$195.00Nov 20$5.700.358.4%3.17%11.61%--21
$200.00Nov 20$4.300.3011.2%2.39%13.61%--56
$210.00Nov 20$1.150.2016.8%0.64%17.42%--56

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 754 vol/day, 135 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 $160.00 12-18 call last traded $24.70 on 10/23 (now $23.20/$27.00) — try a limit near $24.70. Also watch the $165.00 12-18 call last traded $23.00 on 10/23 (now $20.20/$23.80) — try a limit near $22.00; the $170.00 11-20 call last traded $16.35 on 10/23 (now $14.80/$18.20) — try a limit near $16.35. Most tradeable put: the $175.00 11-20 put last traded $12.00 on 10/23 (now $10.20/$12.00) — try a limit near $11.10.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Nov 20$12.00$15.70$13.85$14.25 10/23$8.90–$28.00$13.85--
$175.00Dec 18$14.50$18.50$16.50$18.86 10/14$11.25–$30.70$16.50--
$175.00Feb 19$19.70$23.90$21.80$21.25 10/19$15.65–$35.45$21.25--
$175.00Dec 17$39.00$42.50$40.75$51.45 09/25$33.75–$55.50$40.75--
$180.00Nov 20$9.70$13.20$11.45$11.85 10/23$7.35–$24.90$11.4536
$180.00Dec 18$13.00$16.20$14.60$14.51 10/23$9.55–$27.45$14.51--
$180.00Feb 19$17.50$21.60$19.55$20.00 10/19$13.80–$32.70$19.55--
$180.00Jun 17$27.00$30.80$28.90$31.20 09/18$22.10–$42.15$28.90--
$180.00Dec 17$36.50$40.50$38.50$48.58 09/25$31.75–$53.00$38.50--
$170.00Nov 20$14.80$18.20$16.50$16.35 10/23$10.75–$31.45$16.3526
$170.00Dec 18$17.30$21.20$19.25$20.50 10/13$13.35–$33.80$19.25--
$170.00Feb 19$22.50$25.80$24.15$24.20 10/19$17.55–$38.85$24.15--
$185.00Nov 20$7.70$11.40$9.55$10.10 10/19$5.80–$21.85$9.55--
$185.00Dec 18$10.30$14.10$12.20$18.40 10/02$8.05–$24.60$12.20--
$185.00Feb 19$15.50$19.40$17.45$16.00 10/12$12.15–$29.80$16.00--
$165.00Nov 20$18.00$21.40$19.70$26.62 09/21$12.90–$35.10$19.70--
$165.00Dec 18$20.20$23.80$22.00$23.00 10/23$15.30–$37.50$22.00140
$165.00Feb 19$25.00$28.70$26.85$18.45 10/08$19.80–$42.05$25.00--
$165.00Jun 17$34.60$37.60$36.10$38.40 09/18$28.20–$50.45$36.10--
$190.00Nov 20$5.80$9.50$7.65$7.05 10/13$4.85–$19.05$7.05--
$190.00Dec 18$9.00$12.30$10.65$8.40 10/07$6.75–$22.10$9.00--
$190.00Feb 19$13.60$16.90$15.25$26.50 09/24$10.90–$27.40$15.25--
$160.00Nov 20$21.30$24.50$22.90$28.50 09/21$15.40–$38.95$22.90--
$160.00Dec 18$23.20$27.00$25.10$24.70 10/23$17.50–$40.75$24.70761
$160.00Feb 19$28.00$31.90$29.95$33.50 10/06$22.05–$45.55$29.95--
$160.00Dec 17$46.00$50.50$48.25$58.73 09/25$40.00–$63.50$48.25--
$195.00Nov 20$5.30$7.60$6.45$6.00 10/23$4.30–$16.60$6.0021
$195.00Dec 18$6.80$10.70$8.75$12.94 09/21$5.90–$19.60$8.75--
$195.00Feb 19$11.90$15.60$13.75$14.30 10/19$9.35–$24.80$13.75--
$155.00Nov 20$24.90$28.30$26.60$19.39 09/10$18.05–$43.05$24.90--
$155.00Dec 18$26.60$30.30$28.45$31.00 10/06$20.30–$45.10$28.45--
$200.00Nov 20$2.85$6.50$4.68$4.60 10/16$3.15–$13.95$4.60--
$200.00Dec 18$5.30$9.20$7.25$7.21 10/23$4.95–$17.05$7.21--
$200.00Feb 19$10.50$13.90$12.20$21.77 09/29$8.35–$22.75$12.20--
$200.00Jun 17$19.10$23.00$21.05$32.16 09/30$15.65–$32.40$21.05--
$150.00Nov 20$28.60$32.00$30.30$47.32 09/30$21.15–$47.40$30.30--
$150.00Dec 18$30.30$34.10$32.20$37.14 09/21$23.40–$49.15$32.20--
$150.00Dec 17$51.00$56.00$53.50$53.60 09/15$44.70–$69.25$53.50--
$145.00Dec 18$34.20$37.90$36.05$43.29 09/21$26.60–$53.40$36.05--
$210.00Nov 20$1.50$4.10$2.80$3.49 10/19$2.15–$10.55$2.80--
$210.00Dec 18$2.90$7.00$4.95$10.80 10/01$3.80–$13.60$4.95--
$210.00Feb 19$7.20$11.00$9.10$18.20 09/24$6.40–$18.90$9.10--
$140.00Nov 20$37.20$40.50$38.85$56.37 09/30$28.40–$56.40$38.85--
$220.00Nov 20$0.00$3.70$1.85$2.10 10/16$1.50–$8.30$1.85--
$220.00Dec 18$1.95$5.30$3.63$8.25 09/24$2.05–$10.45$3.63--
$220.00Feb 19$5.00$8.60$6.80$14.00 09/30$4.75–$15.75$6.80--
$220.00Jun 17$13.00$16.60$14.80$25.43 09/29$10.95–$24.75$14.80--
$130.00Nov 20$46.10$50.00$48.05$46.53 10/16$36.40–$65.85$46.53--
$125.00Nov 20$50.60$54.70$52.65$53.50 10/16$40.80–$70.55$52.65--
$230.00Nov 20$0.00$3.20$1.60$5.60 09/24$1.23–$6.20$1.60--
$230.00Dec 18$0.80$4.10$2.45$2.25 10/13$1.75–$8.25$2.25--
$230.00Feb 19$3.30$7.10$5.20$8.90 08/27$3.53–$12.65$5.20--
$230.00Jun 17$10.50$13.80$12.15$21.13 09/30$9.05–$21.50$12.15--
$120.00Nov 20$55.50$59.50$57.50$56.32 10/16$45.35–$75.40$56.32--
$120.00May 21$62.30$66.40$64.35$78.50 09/25$53.10–$81.80$64.35--
$115.00Nov 20$60.20$64.50$62.35$61.75 10/16$49.95–$80.45$61.75--
$240.00Nov 20$0.00$2.70$1.35$3.90 09/30$1.18–$4.55$1.35--
$240.00Dec 18$0.15$3.40$1.78$1.55 10/13$1.43–$6.35$1.55--
$240.00Feb 19$2.00$5.80$3.90$6.50 08/27$2.78–$10.60$3.90--
$105.00Jun 17$75.70$79.00$77.35$78.60 10/23$65.60–$95.35$77.35--
$250.00Nov 20$0.00$2.50$1.25$1.45 08/26$0.53–$3.20$1.25--
$250.00Dec 18$0.00$3.20$1.60$1.50 10/16$1.13–$4.85$1.50--
$250.00Feb 19$1.00$4.20$2.60$4.00 10/16$2.03–$8.30$2.60--
$250.00May 21$6.00$9.20$7.60$10.10 10/06$5.70–$14.95$7.60--
$250.00Jun 17$6.80$9.80$8.30$8.00 09/04$6.25–$16.05$8.00--
$100.00Nov 20$75.10$79.30$77.20$64.60 09/09$64.55–$95.10$75.10--
$260.00Dec 18$0.00$2.80$1.40$0.95 09/21$1.18–$3.80$0.95--
$260.00Feb 19$0.15$3.60$1.88$1.70 10/08$1.50–$6.60$1.70--
$260.00May 21$4.50$7.80$6.15$8.67 10/06$4.78–$12.85$6.15--
$260.00Jun 17$5.00$8.40$6.70$13.50 09/30$5.10–$13.80$6.70--
$260.00Dec 17$13.00$18.00$15.50$18.00 08/31$12.00–$24.25$15.50--
$85.00Nov 20$90.20$94.20$92.20$100.30 10/16$79.45–$110.00$92.20--
$270.00Dec 18$0.00$2.55$1.27$0.80 10/16$1.13–$2.93$0.80--
$270.00Feb 19$0.00$3.30$1.65$1.30 10/08$1.35–$5.35$1.30--
$270.00Dec 17$11.50$16.00$13.75$15.00 10/06$10.50–$21.70$13.75--
$80.00Feb 19$96.00$100.20$98.10$102.40 08/28$85.55–$116.05$98.10--
$75.00Nov 20$100.00$104.20$102.10$110.30 10/16$89.25–$119.90$102.10--
$280.00Nov 20$0.00$2.25$1.13$0.50 10/01$0.43–$1.60$0.50--
$280.00Dec 18$0.00$2.40$1.20$0.92 10/01$0.95–$2.15$0.92--
$280.00Feb 19$0.00$3.10$1.55$1.50 10/22$1.25–$4.30$1.50--
$60.00Nov 20$115.00$119.10$117.05$124.50 10/16$104.15–$134.80$117.05--
$55.00Nov 20$120.00$124.10$122.05$129.50 10/16$109.15–$139.80$122.05--
$50.00Apr 16$0.00$4.90$2.45$0.50 10/07$0.50–$2.45$0.50--
$35.00Jan 15$1.10$6.00$3.55$3.00 10/08$2.53–$3.95$3.00--
PUTS (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Nov 20$10.20$12.00$11.10$12.00 10/23$6.95–$19.60$11.10205
$175.00Dec 18$12.40$15.10$13.75$13.20 10/14$9.20–$21.55$13.20--
$175.00Dec 17$28.50$33.00$30.75$31.10 10/23$26.00–$36.25$30.75--
$180.00Nov 20$12.60$15.80$14.20$15.34 10/13$9.45–$23.20$14.20--
$180.00Dec 18$15.00$18.80$16.90$15.29 10/01$11.25–$24.95$15.29--
$170.00Nov 20$7.80$10.90$9.35$8.80 10/23$5.85–$16.50$8.8055
$170.00Dec 18$10.10$13.00$11.55$10.98 10/14$7.60–$18.40$10.98--
$170.00Feb 19$13.70$17.50$15.60$15.50 10/13$11.20–$21.65$15.50--
$185.00Nov 20$15.20$19.30$17.25$17.11 10/01$11.25–$26.60$17.11--
$185.00Dec 18$17.90$21.50$19.70$13.02 10/06$13.20–$28.40$17.90--
$165.00Nov 20$5.80$9.00$7.40$8.44 10/13$4.80–$13.50$7.40--
$165.00Dec 18$7.60$11.40$9.50$13.70 10/07$6.25–$15.65$9.50--
$190.00Nov 20$18.40$22.50$20.45$13.10 10/06$13.55–$30.40$18.40--
$190.00Dec 18$21.00$24.60$22.80$20.03 10/05$15.60–$32.05$21.00--
$160.00Nov 20$4.20$6.80$5.50$5.85 10/16$3.83–$10.90$5.50--
$160.00Dec 18$5.80$9.60$7.70$7.56 10/23$5.40–$13.05$7.56--
$160.00Feb 19$9.80$12.70$11.25$12.79 09/21$8.05–$16.15$11.25--
$195.00Dec 18$23.90$28.00$25.95$21.90 10/01$18.15–$36.00$23.90--
$195.00Feb 19$27.50$31.70$29.60$29.80 10/19$22.40–$38.45$29.60--
$155.00Nov 20$2.65$5.90$4.28$9.37 10/08$2.75–$8.70$4.28--
$155.00Dec 18$4.40$7.40$5.90$4.90 10/06$4.05–$10.75$4.90--
$155.00Jun 17$13.70$17.60$15.65$17.75 09/02$11.90–$19.65$15.65--
$200.00Nov 20$26.30$29.70$28.00$18.60 10/06$18.95–$38.90$26.30--
$150.00Nov 20$1.45$4.70$3.08$3.65 10/16$2.08–$6.75$3.08--
$145.00Nov 20$0.55$3.90$2.23$1.60 10/06$1.53–$5.25$1.60--
$145.00Dec 18$1.90$4.80$3.35$4.80 09/21$2.48–$6.80$3.35--
$210.00Nov 20$33.80$37.80$35.80$33.55 10/06$25.35–$47.70$33.80--
$140.00Nov 20$0.00$3.50$1.75$3.00 10/06$1.20–$3.88$1.75--
$140.00Dec 18$1.00$4.00$2.50$3.75 10/12$2.03–$5.30$2.50--
$135.00Nov 20$0.00$3.20$1.60$2.10 09/21$0.90–$2.75$1.60--
$220.00Nov 20$42.70$46.60$44.65$45.50 10/23$32.95–$57.15$44.65--
$130.00Feb 19$1.55$4.60$3.08$2.80 09/25$2.40–$4.80$2.80--
$130.00Jun 17$5.60$9.10$7.35$10.09 09/09$5.85–$9.50$7.35--
$125.00Nov 20$0.00$2.65$1.33$2.20 10/06$0.45–$1.65$1.33--
$125.00Feb 19$1.00$3.90$2.45$2.20 09/25$1.98–$3.68$2.20--
$125.00May 21$3.80$7.10$5.45$5.28 10/16$3.95–$7.25$5.28--
$230.00Nov 20$52.10$56.00$54.05$54.90 10/23$40.55–$66.55$54.05--
$120.00Dec 18$0.00$2.80$1.40$1.70 10/08$0.83–$1.85$1.40--
$120.00Feb 19$0.15$3.80$1.98$1.75 09/25$1.63–$2.70$1.75--
$115.00Feb 19$0.00$3.40$1.70$1.35 09/25$1.23–$2.25$1.35--
$115.00Jun 17$2.60$5.60$4.10$3.37 09/29$3.35–$5.40$3.37--
$110.00Nov 20$0.00$2.20$1.10$0.30 10/16$0.57–$1.23$0.30--
$110.00Dec 18$0.00$2.40$1.20$0.95 09/15$0.40–$1.38$0.95--
$110.00May 21$1.40$4.20$2.80$2.65 09/25$2.42–$3.85$2.65--
$105.00Nov 20$0.00$2.15$1.08$0.30 10/16$0.48–$1.18$0.30--
$105.00Jun 17$1.20$4.10$2.65$2.65 09/24$2.28–$3.40$2.65--
$100.00May 21$0.35$3.40$1.88$1.90 10/12$1.53–$2.13$1.88--
$100.00Jun 17$0.70$3.60$2.15$2.15 09/24$1.40–$2.85$2.15--
$95.00Jun 17$0.25$3.40$1.83$1.85 10/13$1.53–$2.20$1.83--
$95.00Dec 17$1.50$6.50$4.00$4.00 10/06$2.65–$5.10$4.00--
$90.00Jun 17$0.00$3.20$1.60$1.35 10/12$1.02–$1.78$1.35--

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 158
Total Puts 2,061
Put/Call Ratio 13.04
Net Difference -1,903

Prior's Put/Call Breakdown

Total Calls 203
Total Puts 176
Put/Call Ratio 0.87
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 810
Total Puts 942
Average Put/Call Ratio 1.52
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