Tour v531
RGEN
REPLIGEN CORP
$175.18 -2.77%
(10/26 18:02) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 18:03)
◀ 10/27 14:06 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 139
Calls: 82 (59%)
Puts: 57 (41%)
Prior (07/28) 379
Calls: 203 (54%)
Puts: 176 (46%)
Current vs Prior -63.32%
Calls: -59.61% (Calls)
Puts: -67.61% (Puts)
Prior 7-Day Total 3,971
Calls: 968 (24%)
Puts: 3,003 (76%)
Prior 7-Day Average 567
Calls: 138 (24%)
Puts: 429 (76%)
Current vs Prior 7-Day Avg -75.50%
Calls: -40.70%
Puts: -86.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $309.1K
Calls: $247.0K (80%)
Puts: $62.2K (20%)
Prior (07/28) $324.6K
Calls: $305.1K (94%)
Puts: $19.5K (6%)
Current vs Prior -4.76%
Calls: -19.06%
Puts: +219.20%
Prior 7-Day Total $1.70M
Calls: $1.03M (61%)
Puts: $661.6K (39%)
Prior 7-Day Average $242.2K
Calls: $147.7K (61%)
Puts: $94.5K (39%)
Current vs Prior 7-Day Avg +27.65%
Calls: +67.27%
Puts: -34.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 0.70
Prior (07/28) 0.87
Current vs Prior -19.82%
Prior 7-Day Average 2.02
Current vs Prior 7-Day Avg -65.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 13,127
Calls: 3,750 (29%)
Puts: 9,377 (71%)
Prior (07/28) 9,723
Calls: 2,639 (27%)
Puts: 7,084 (73%)
Current vs Prior +35.01%
Prior 7-Day Total 58,717
Calls: 21,874 (37%)
Puts: 36,843 (63%)
Prior 7-Day Average 8,388
Calls: 3,124 (37%)
Puts: 5,263 (63%)
Current vs Prior 7-Day Avg +56.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.96% | 15.64%
Prior 12.39% | 16.65%
Current vs Prior -3.50% | -6.04%
Prior 7-Day Avg 13.64% | 17.40%
Current vs 7-Day Avg -12.35% | -10.10%
Prior 7-Day Eod 12.39% | 16.65%
Current vs 7-Day Eod -3.50% | -6.04%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.70% | 19.66%
Calls: 29.19% | 19.20%
Puts: 22.22% | 20.13%
Prior 30.78% | 25.95%
Calls: 27.78% | 22.22%
Puts: 33.77% | 29.67%
Current vs Prior -16.50% | -24.24%
Prior 7-Day Avg 26.91% | 24.01%
Calls: 25.57% | 22.41%
Puts: 28.24% | 25.61%
Current vs 7-Day Avg -4.48% | -18.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($247.0K) vs puts ($62.2K). Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.70. Put-heavy open interest (9,377 puts vs 3,750 calls) suggests hedging or bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2030.0033.00$31.509.5%20.8831
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. 9 found (avg delta 0.75, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2030.0033.00$31.509.5%20.8831
$150.00Nov 2025.5028.40$26.9510.8%20.8722
$155.00Nov 2020.9023.70$22.3012.6%--0.8277
$160.00Nov 2016.8019.60$18.2015.4%100.7610
$165.00Nov 2013.4016.00$14.7017.7%--0.70147
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2025.3028.10$26.7010.5%10.8317
$190.00Nov 2017.1019.70$18.4014.1%30.7170

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 78, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2016.8019.60$18.2015.4%100.7610
$175.00Nov 207.9010.60$9.2529.2%30.5310
$180.00Nov 206.007.40$6.7020.9%30.4435
$195.00Nov 201.703.80$2.7576.4%30.2221
$145.00Nov 2030.0033.00$31.509.5%20.8831
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 201.002.45$1.7383.8%340.1339
$175.00Nov 207.709.80$8.7524.0%120.4741
$190.00Nov 2017.1019.70$18.4014.1%30.7170
$155.00Nov 201.503.40$2.4577.6%10.1799
$160.00Nov 202.454.90$3.6866.6%10.2413

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 5.94, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Nov 20$2.40$2.60$2.4062%1.08$172.40
$200.00$210.00Nov 20$0.70$9.30$0.7016%13.29$200.70
$180.00$185.00Nov 20$1.60$3.40$1.6044%2.12$181.60
$165.00$170.00Nov 20$3.05$1.95$3.0570%0.64$168.05
$185.00$190.00Nov 20$1.32$3.68$1.3236%2.79$186.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$0.72$4.28$0.7230%5.94$164.28
$155.00$150.00Nov 20$0.72$4.28$0.7217%5.94$154.28
$170.00$165.00Nov 20$1.85$3.15$1.8538%1.70$168.15
$190.00$175.00Nov 20$9.65$5.35$9.6571%0.55$180.35
$160.00$155.00Nov 20$1.23$3.77$1.2324%3.07$158.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.00, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$0.92$0.92$4.0878%0.23$195.92
$190.00$195.00Nov 20$1.03$1.03$3.9772%0.26$191.03
$185.00$190.00Nov 20$1.32$1.32$3.6864%0.36$186.32
$180.00$185.00Nov 20$1.60$1.60$3.4056%0.47$181.60
$200.00$210.00Nov 20$0.70$0.70$9.3084%0.08$200.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$2.50$2.50$2.5053%1.00$172.50
$160.00$155.00Nov 20$1.23$1.23$3.7776%0.33$158.77
$170.00$165.00Nov 20$1.85$1.85$3.1562%0.59$168.15
$155.00$150.00Nov 20$0.72$0.72$4.2883%0.17$154.28
$165.00$160.00Nov 20$0.72$0.72$4.2870%0.17$164.28

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 10.22% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Nov 20$11.65$6.25$17.90$152.10$187.9010.22%
$175.00Nov 20$9.25$8.75$18.00$157.00$193.0010.28%
$165.00Nov 20$14.70$4.40$19.10$145.90$184.1010.90%
$160.00Nov 20$18.20$3.68$21.88$138.12$181.8812.49%
$190.00Nov 20$3.78$18.40$22.18$167.82$212.1812.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.44% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$155.00Nov 20$1.83$2.45$4.28$150.72$204.28
$195.00$155.00Nov 20$2.75$2.45$5.20$149.80$200.20
$200.00$160.00Nov 20$1.83$3.68$5.51$154.49$205.51
$195.00$160.00Nov 20$2.75$3.68$6.43$153.57$201.43
$190.00$155.00Nov 20$3.78$2.45$6.23$148.77$196.23
$200.00$165.00Nov 20$1.83$4.40$6.23$158.77$206.23
$195.00$165.00Nov 20$2.75$4.40$7.15$157.85$202.15
$190.00$160.00Nov 20$3.78$3.68$7.46$152.54$197.46
$190.00$165.00Nov 20$3.78$4.40$8.18$156.82$198.18
$185.00$155.00Nov 20$5.10$2.45$7.55$147.45$192.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.75, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160195/200Nov 20$2.15$2.8554%0.75$157.85$197.15
150/155195/200Nov 20$1.64$3.3660%0.49$153.36$196.64
155/160190/195Nov 20$2.26$2.7448%0.82$157.74$192.26
150/155190/195Nov 20$1.75$3.2554%0.54$153.25$191.75
160/165195/200Nov 20$1.64$3.3648%0.49$163.36$196.64
160/165190/195Nov 20$1.75$3.2542%0.54$163.25$191.75
150/155200/210Nov 20$1.42$8.5866%0.17$153.58$201.42
155/160200/210Nov 20$1.93$8.0760%0.24$158.07$201.93
160/165200/210Nov 20$1.42$8.5854%0.17$163.58$201.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 44.45, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.11$4.8912%44.45
$180.00$185.00$190.00Nov 20$0.28$4.7215%16.86
$185.00$190.00$195.00Nov 20$0.29$4.7114%16.24
$160.00$165.00$170.00Nov 20$0.45$4.5514%10.11
$165.00$170.00$175.00Nov 20$0.65$4.3518%6.69
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.65$4.3518%6.69
$150.00$155.00$160.00Nov 20$0.51$4.4911%8.80
$145.00$150.00$155.00Nov 20$0.72$4.286%5.94
$160.00$165.00$170.00Nov 20$1.13$3.8714%3.42

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 $-0.43, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$0.43$9.57
$195.00$200.001:2Nov 20-$0.91$4.09
$190.00$195.001:2Nov 20-$1.72$3.28
$185.00$190.001:2Nov 20-$2.46$2.54
$180.00$185.001:2Nov 20-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Nov 20-$1.22$3.78
$155.00$150.001:2Nov 20-$1.01$3.99
$170.00$165.001:2Nov 20-$2.55$2.45
$150.00$145.001:2Nov 20-$1.73$3.27
$175.00$170.001:2Nov 20-$3.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.43%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 20$6.000.442.8%3.43%6.18%335
$185.00Nov 20$4.200.365.6%2.40%8.00%--13
$190.00Nov 20$2.950.288.5%1.68%10.14%--174
$195.00Nov 20$1.700.2211.3%0.97%12.28%321
$200.00Nov 20$0.700.1614.2%0.40%14.57%155

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. 194 contracts (avg 754 vol/day, 125 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 $120.00 11-20 call last traded $56.32 on 10/16 (now $59.30/$61.50) — try a limit near $59.30. Also watch the $105.00 06-17 call last traded $78.60 on 10/23 (now $78.90/$81.80) — try a limit near $78.90; the $130.00 11-20 call last traded $46.53 on 10/16 (now $49.90/$52.00) — try a limit near $49.90. Most tradeable put: the $230.00 11-20 put last traded $54.90 on 10/23 (now $50.00/$52.90) — try a limit near $51.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Nov 20$11.00$14.10$12.55$11.85 10/23$7.35–$24.90$11.8535
$180.00Dec 18$14.10$17.20$15.65$14.51 10/23$9.55–$27.45$14.5141
$180.00Feb 19$19.20$22.40$20.80$20.00 10/19$13.80–$32.70$20.006
$180.00Jun 17$28.60$32.10$30.35$31.20 09/18$22.10–$42.15$30.353
$180.00Dec 17$38.50$42.50$40.50$48.58 09/25$31.75–$53.00$40.5012
$185.00Nov 20$8.40$11.90$10.15$10.10 10/19$5.80–$21.85$10.1013
$185.00Dec 18$11.80$14.90$13.35$18.40 10/02$8.05–$24.60$13.356
$185.00Feb 19$17.00$20.50$18.75$16.00 10/12$12.15–$29.80$17.0016
$175.00Nov 20$13.40$16.80$15.10$14.25 10/23$8.90–$28.00$14.2510
$175.00Dec 18$16.60$19.70$18.15$18.86 10/14$11.25–$30.70$18.1510
$175.00Feb 19$21.80$24.90$23.35$21.25 10/19$15.65–$35.45$21.8010
$175.00Dec 17$41.00$45.00$43.00$51.45 09/25$33.75–$55.50$43.002
$175.00Jun 17$31.00$34.40$32.70--$32.70–$32.70—$31.001
$190.00Nov 20$6.50$10.10$8.30$7.05 10/13$4.85–$19.05$7.0524
$190.00Dec 18$9.40$12.80$11.10$8.40 10/07$6.75–$22.10$9.40104
$190.00Feb 19$15.00$18.10$16.55$26.50 09/24$10.90–$27.40$16.558
$190.00Dec 17$34.50$38.50$36.50--$36.50–$36.50—$34.501
$170.00Nov 20$16.30$19.50$17.90$16.35 10/23$10.75–$31.45$16.3527
$170.00Dec 18$19.30$22.40$20.85$20.50 10/13$13.35–$33.80$20.50112
$170.00Feb 19$24.30$27.70$26.00$24.20 10/19$17.55–$38.85$24.307
$170.00Dec 17$43.50$48.00$45.75--$45.75–$45.75—$43.5020
$195.00Nov 20$4.80$8.50$6.65$6.00 10/23$4.30–$16.60$6.0021
$195.00Dec 18$8.10$10.50$9.30$12.94 09/21$5.90–$19.60$9.303
$195.00Feb 19$13.00$16.20$14.60$14.30 10/19$9.35–$24.80$14.3027
$165.00Nov 20$19.80$22.50$21.15$26.62 09/21$12.90–$35.10$21.15147
$165.00Dec 18$22.30$25.40$23.85$23.00 10/23$15.30–$37.50$23.00139
$165.00Feb 19$27.10$30.80$28.95$18.45 10/08$19.80–$42.05$27.101
$165.00Jun 17$36.10$39.80$37.95$38.40 09/18$28.20–$50.45$37.952
$200.00Nov 20$3.40$7.10$5.25$4.60 10/16$3.15–$13.95$4.6056
$200.00Dec 18$6.00$9.40$7.70$7.21 10/23$4.95–$17.05$7.21514
$200.00Feb 19$11.00$14.50$12.75$21.77 09/29$8.35–$22.75$12.7513
$200.00Jun 17$20.60$24.80$22.70$32.16 09/30$15.65–$32.40$22.7061
$160.00Nov 20$23.60$26.00$24.80$28.50 09/21$15.40–$38.95$24.8010
$160.00Dec 18$25.60$28.70$27.15$24.70 10/23$17.50–$40.75$25.60762
$160.00Feb 19$30.20$33.90$32.05$33.50 10/06$22.05–$45.55$32.0540
$160.00Dec 17$48.00$53.00$50.50$58.73 09/25$40.00–$63.50$50.5012
$155.00Nov 20$27.60$30.00$28.80$19.39 09/10$18.05–$43.05$27.6077
$155.00Dec 18$29.40$32.50$30.95$31.00 10/06$20.30–$45.10$30.954
$155.00Feb 19$33.50$37.00$35.25--$35.25–$35.25—$33.501
$155.00Dec 17$51.00$55.50$53.25--$53.25–$53.25—$51.001
$210.00Nov 20$1.00$4.90$2.95$3.49 10/19$2.15–$10.65$2.9556
$210.00Dec 18$3.50$7.20$5.35$10.80 10/01$3.80–$13.60$5.3560
$210.00Feb 19$8.00$11.50$9.75$18.20 09/24$6.40–$18.90$9.7531
$210.00Jun 17$17.00$21.50$19.25--$19.25–$19.25—$17.007
$150.00Nov 20$31.80$34.00$32.90$47.32 09/30$21.15–$47.40$32.9022
$150.00Dec 18$33.20$36.90$35.05$37.14 09/21$23.40–$49.15$35.0528
$150.00Dec 17$53.50$58.50$56.00$53.60 09/15$44.70–$69.25$53.6012
$150.00Feb 19$37.00$40.50$38.75--$38.75–$38.75—$37.0013
$145.00Dec 18$37.30$40.00$38.65$43.29 09/21$26.60–$53.40$38.657
$145.00Nov 20$36.20$38.00$37.10--$37.10–$37.10—$36.2031
$145.00Feb 19$40.50$44.10$42.30--$42.30–$42.30—$40.5011
$145.00Dec 17$56.50$61.50$59.00--$59.00–$59.00—$56.502
$220.00Nov 20$0.05$3.70$1.88$2.10 10/16$1.50–$8.30$1.8855
$220.00Dec 18$1.65$5.60$3.63$8.25 09/24$2.05–$10.45$3.6312
$220.00Feb 19$6.00$9.20$7.60$14.00 09/30$4.75–$15.75$7.606
$220.00Jun 17$14.00$18.20$16.10$25.43 09/29$10.95–$24.75$16.101
$140.00Nov 20$39.60$43.40$41.50$56.37 09/30$28.40–$56.40$41.5011
$140.00Dec 18$41.50$44.50$43.00--$43.00–$43.00—$41.5038
$135.00Nov 20$44.30$47.70$46.00--$46.00–$46.00—$44.302
$135.00Dec 18$45.50$49.20$47.35--$47.35–$47.35—$45.501
$135.00Dec 17$62.50$67.50$65.00--$65.00–$65.00—$62.501
$230.00Nov 20$0.00$3.20$1.60$5.60 09/24$1.23–$6.20$1.6016
$230.00Dec 18$0.75$4.40$2.58$2.25 10/13$1.75–$8.25$2.2511
$230.00Feb 19$4.00$7.30$5.65$8.90 08/27$3.53–$12.65$5.6552
$230.00Jun 17$11.50$15.90$13.70$21.13 09/30$9.05–$21.50$13.702
$130.00Nov 20$49.90$52.00$50.95$46.53 10/16$36.40–$65.85$49.903
$130.00Dec 18$50.50$53.50$52.00--$52.00–$52.00—$50.501
$130.00Feb 19$53.00$56.70$54.85--$54.85–$54.85—$53.003
$130.00Dec 17$66.00$70.50$68.25--$68.25–$68.25—$66.004
$125.00Nov 20$54.60$56.90$55.75$53.50 10/16$40.80–$70.55$54.605
$125.00Feb 19$57.20$60.50$58.85--$58.85–$58.85—$57.202
$240.00Nov 20$0.00$2.70$1.35$3.90 09/30$1.18–$4.55$1.354
$240.00Dec 18$0.15$3.70$1.93$1.55 10/13$1.43–$6.35$1.559
$240.00Feb 19$2.50$5.90$4.20$6.50 08/27$2.78–$10.60$4.201
$240.00Dec 17$18.50$23.00$20.75--$20.75–$20.75—$18.506
$120.00Nov 20$59.30$61.50$60.40$56.32 10/16$45.35–$75.40$59.303
$120.00May 21$65.60$69.50$67.55$78.50 09/25$53.10–$81.80$67.551
$120.00Dec 18$60.00$62.50$61.25--$61.25–$61.25—$60.001
$115.00Nov 20$64.10$67.00$65.55$61.75 10/16$49.95–$80.45$64.10130
$250.00Nov 20$0.00$1.20$0.60$1.45 08/26$0.53–$3.20$0.60205
$250.00Dec 18$0.00$3.30$1.65$1.50 10/16$1.13–$4.85$1.5016
$250.00Feb 19$1.50$4.80$3.15$4.00 10/16$2.03–$8.30$3.153
$250.00May 21$6.50$10.10$8.30$10.10 10/06$5.70–$14.95$8.3012
$250.00Jun 17$7.50$10.70$9.10$8.00 09/04$6.25–$16.05$8.001
$250.00Dec 17$16.00$20.50$18.25--$18.25–$18.25—$16.003
$105.00Jun 17$78.90$81.80$80.35$78.60 10/23$65.60–$95.35$78.901
$105.00Nov 20$73.10$78.00$75.55--$75.55–$75.55—$73.104
$105.00Feb 19$75.60$79.50$77.55--$77.55–$77.55—$75.606
$260.00Dec 18$0.00$2.95$1.48$0.95 09/21$1.18–$3.80$0.959
$260.00Feb 19$0.50$3.80$2.15$1.70 10/08$1.50–$6.60$1.704
$260.00May 21$5.00$8.60$6.80$8.67 10/06$4.78–$12.85$6.803
$260.00Jun 17$6.00$9.40$7.70$13.50 09/30$5.10–$13.80$7.701
$260.00Dec 17$14.00$18.50$16.25$18.00 08/31$12.00–$24.25$16.255
$260.00Nov 20$0.00$1.00$0.50--$0.50–$0.50—--2
$100.00Nov 20$78.00$82.80$80.40$64.60 09/09$64.55–$95.10$78.004
$100.00Feb 19$79.90$84.50$82.20--$82.20–$82.20—$79.901
$95.00Dec 18$83.70$88.00$85.85--$85.85–$85.85—$83.706
$270.00Dec 18$0.00$2.70$1.35$0.80 10/16$1.13–$2.93$0.8011
$270.00Feb 19$0.00$2.95$1.48$1.30 10/08$1.35–$5.35$1.3020
$270.00Dec 17$12.50$17.00$14.75$15.00 10/06$10.50–$21.70$14.7512
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Nov 20$11.00$13.30$12.15$15.34 10/13$9.45–$23.20$12.156
$180.00Dec 18$14.60$15.70$15.15$15.29 10/01$11.25–$24.95$15.151
$185.00Nov 20$13.80$17.20$15.50$17.11 10/01$11.25–$26.60$15.50--
$185.00Dec 18$16.00$19.70$17.85$13.02 10/06$13.20–$28.40$16.00150
$185.00Feb 19$20.10$24.00$22.05--$22.05–$22.05—$20.101
$175.00Nov 20$8.40$12.00$10.20$12.00 10/23$6.95–$19.60$10.20206
$175.00Dec 18$11.00$14.50$12.75$13.20 10/14$9.20–$21.55$12.7542
$175.00Dec 17$27.80$31.50$29.65$31.10 10/23$26.00–$36.25$29.651
$190.00Nov 20$16.80$20.30$18.55$13.10 10/06$13.55–$30.40$16.8070
$190.00Dec 18$19.10$22.60$20.85$20.03 10/05$15.60–$32.05$20.037
$190.00Feb 19$23.00$26.90$24.95--$24.95–$24.95—$23.0030
$190.00Dec 17$36.00$40.50$38.25--$38.25–$38.25—$36.003
$170.00Nov 20$7.20$9.70$8.45$8.80 10/23$5.85–$16.50$8.4555
$170.00Dec 18$8.70$12.50$10.60$10.98 10/14$7.60–$18.40$10.60112
$170.00Feb 19$12.50$16.40$14.45$15.50 10/13$11.20–$21.65$14.45151
$195.00Dec 18$22.30$25.80$24.05$21.90 10/01$18.15–$36.00$22.3020
$195.00Feb 19$26.10$29.70$27.90$29.80 10/19$22.40–$38.45$27.901
$195.00Nov 20$20.00$23.60$21.80--$21.80–$21.80—$20.001
$165.00Nov 20$4.60$8.50$6.55$8.44 10/13$4.80–$13.50$6.5510
$165.00Dec 18$6.70$10.50$8.60$13.70 10/07$6.25–$15.65$8.603
$165.00Feb 19$10.30$14.20$12.25--$12.25–$12.25—$10.3019
$200.00Nov 20$23.70$27.00$25.35$18.60 10/06$18.95–$38.90$23.7018
$160.00Nov 20$3.20$7.00$5.10$5.85 10/16$3.83–$10.90$5.1013
$160.00Dec 18$5.00$8.90$6.95$7.56 10/23$5.40–$13.05$6.9597
$160.00Feb 19$8.40$12.30$10.35$12.79 09/21$8.05–$16.15$10.352
$155.00Nov 20$2.15$5.50$3.83$9.37 10/08$2.75–$8.70$3.8399
$155.00Dec 18$3.60$7.40$5.50$4.90 10/06$4.05–$10.75$4.9015
$155.00Jun 17$12.70$16.60$14.65$17.75 09/02$11.90–$19.65$14.65543
$210.00Nov 20$32.00$35.10$33.55$33.55 10/06$25.35–$47.70$33.556
$150.00Nov 20$1.45$4.60$3.03$3.65 10/16$2.08–$6.75$3.0337
$150.00Dec 18$2.55$6.40$4.47--$4.47–$4.47—$2.551
$145.00Nov 20$0.70$4.10$2.40$1.60 10/06$1.53–$5.25$1.6014
$145.00Dec 18$1.55$5.00$3.28$4.80 09/21$2.48–$6.80$3.2879
$220.00Nov 20$40.70$43.60$42.15$45.50 10/23$32.95–$57.15$42.151
$140.00Nov 20$0.00$4.50$2.25$3.00 10/06$1.20–$3.88$2.25100
$140.00Dec 18$0.80$4.60$2.70$3.75 10/12$2.03–$5.30$2.7037
$140.00Feb 19$2.80$6.90$4.85--$4.85–$4.85—$2.803
$135.00Nov 20$0.00$4.10$2.05$2.10 09/21$0.90–$2.75$2.05142
$230.00Nov 20$50.00$52.90$51.45$54.90 10/23$40.55–$66.55$51.451
$130.00Feb 19$1.00$4.90$2.95$2.80 09/25$2.40–$4.80$2.802
$130.00Jun 17$4.90$9.20$7.05$10.09 09/09$5.85–$9.50$7.051.7K
$130.00Nov 20$0.00$1.45$0.73--$0.73–$0.73—--63
$130.00Dec 18$0.00$3.50$1.75--$1.75–$1.75—--27
$125.00Nov 20$0.10$1.95$1.02$2.20 10/06$0.45–$1.65$1.02100
$125.00Feb 19$0.35$4.50$2.42$2.20 09/25$1.98–$3.68$2.202
$125.00May 21$3.30$7.50$5.40$5.28 10/16$3.95–$7.25$5.281
$125.00Dec 18$0.00$3.80$1.90--$1.90–$1.90—--1
$120.00Dec 18$0.00$3.50$1.75$1.70 10/08$0.83–$1.85$1.701.8K
$120.00Feb 19$0.10$4.00$2.05$1.75 09/25$1.63–$2.70$1.752
$120.00Nov 20$0.00$0.80$0.40--$0.40–$0.40—--945
$120.00May 21$2.30$6.20$4.25--$4.25–$4.25—$2.301
$120.00Dec 17$6.00$10.90$8.45--$8.45–$8.45—$6.0020
$115.00Feb 19$0.00$3.40$1.70$1.35 09/25$1.23–$2.25$1.353
$115.00Jun 17$2.15$5.60$3.88$3.37 09/29$3.35–$5.40$3.372
$115.00Nov 20$0.00$3.00$1.50--$1.50–$1.50—--6
$115.00Dec 18$0.00$2.90$1.45--$1.45–$1.45—--1
$110.00Nov 20$0.00$2.75$1.38$0.30 10/16$0.57–$1.38$0.30503
$110.00Dec 18$0.00$2.60$1.30$0.95 09/15$0.40–$1.38$0.951
$110.00May 21$0.95$4.70$2.83$2.65 09/25$2.42–$3.85$2.651
$110.00Feb 19$0.00$4.90$2.45--$2.45–$2.45—--3
$105.00Nov 20$0.00$2.65$1.33$0.30 10/16$0.48–$1.33$0.30372
$105.00Jun 17$0.75$4.70$2.73$2.65 09/24$2.28–$3.40$2.6512
$105.00Dec 18$0.00$2.75$1.38--$1.38–$1.38—--2
$100.00May 21$0.00$3.90$1.95$1.90 10/12$1.53–$2.13$1.902
$100.00Jun 17$0.15$4.10$2.13$2.15 09/24$1.40–$2.85$2.132
$100.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--70
$100.00Feb 19$0.00$2.85$1.43--$1.43–$1.43—--1
$95.00Jun 17$0.00$3.70$1.85$1.85 10/13$1.53–$2.20$1.852
$95.00Dec 17$1.00$6.00$3.50$4.00 10/06$2.65–$5.10$3.501
$95.00Nov 20$0.00$2.45$1.23--$1.23–$1.23—--3
$95.00Dec 18$0.00$2.55$1.27--$1.27–$1.27—--3
$90.00Jun 17$0.00$3.40$1.70$1.35 10/12$1.02–$1.78$1.351
$90.00Nov 20$0.00$2.35$1.18--$1.18–$1.18—--2
$90.00Dec 18$0.00$2.45$1.23--$1.23–$1.23—--2
$90.00Feb 19$0.00$2.40$1.20--$1.20–$1.20—--3
$85.00Nov 20$0.00$2.35$1.18--$1.18–$1.18—--4
$85.00Dec 18$0.00$2.40$1.20--$1.20–$1.20—--1
$85.00Feb 19$0.00$2.50$1.25--$1.25–$1.25—--5
$80.00Nov 20$0.00$5.00$2.50--$2.50–$2.50—--4
$80.00Dec 18$0.00$5.00$2.50--$2.50–$2.50—--2
$80.00Feb 19$0.00$2.45$1.23--$1.23–$1.23—--3
$75.00Nov 20$0.00$5.00$2.50--$2.50–$2.50—--9
$75.00Feb 19$0.00$5.00$2.50--$2.50–$2.50—--5
$75.00Dec 17$0.00$5.00$2.50--$2.50–$2.50—--2
$70.00Nov 20$0.00$5.00$2.50--$2.50–$2.50—--7
$70.00Feb 19$0.00$5.00$2.50--$2.50–$2.50—--2
$70.00Jun 17$0.00$2.45$1.23--$1.23–$1.23—--1
$65.00Nov 20$0.00$5.00$2.50--$2.50–$2.50—--14
$60.00Nov 20$0.00$5.00$2.50--$2.50–$2.50—--2
$40.00Apr 16$2.50$7.40$4.95--$4.95–$4.95—$2.501
$35.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--1
$35.00Jan 15$0.10$5.00$2.55--$2.55–$2.55—$0.1010
$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 82
Total Puts 57
Put/Call Ratio 0.70
Net Difference 25

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 968
Total Puts 3,003
Average Put/Call Ratio 2.02
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