Tour v536
SGI
SOMNIGROUP INTERNTNL
$64.17 -5.45%
(11/6 14:08) ◀
|
Friday, November 6, 2026 (6:03pm)
January 2026
|
▶
◀ 11/6 18:03

Option Volume

Detail
ℹ
Current (11/06) 11,538
Calls: 10,535 (91%)
Puts: 1,003 (9%)
Prior (11/05) 10,754
Calls: 10,653 (99%)
Puts: 101 (1%)
Current vs Prior +7.29%
Calls: -1.11% (Calls)
Puts: +893.07% (Puts)
Prior 7-Day Total 40,258
Calls: 39,170 (97%)
Puts: 1,088 (3%)
Prior 7-Day Average 5,751
Calls: 5,595 (97%)
Puts: 155 (3%)
Current vs Prior 7-Day Avg +100.62%
Calls: +88.27%
Puts: +545.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $3.89M
Calls: $3.66M (94%)
Puts: $233.1K (6%)
Prior (11/05) $3.59M
Calls: $3.55M (99%)
Puts: $46.0K (1%)
Current vs Prior +8.35%
Calls: +3.18%
Puts: +406.65%
Prior 7-Day Total $9.01M
Calls: $8.57M (95%)
Puts: $434.4K (5%)
Prior 7-Day Average $1.29M
Calls: $1.22M (95%)
Puts: $62.1K (5%)
Current vs Prior 7-Day Avg +202.39%
Calls: +198.68%
Puts: +275.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.10
Prior (11/05) 0.01
Current vs Prior +904.19%
Prior 7-Day Average 0.18
Current vs Prior 7-Day Avg -46.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 54,462
Calls: 47,704 (88%)
Puts: 6,758 (12%)
Prior (11/05) 39,738
Calls: 39,237 (99%)
Puts: 501 (1%)
Current vs Prior +37.05%
Prior 7-Day Total 247,060
Calls: 241,712 (98%)
Puts: 5,348 (2%)
Prior 7-Day Average 35,294
Calls: 34,530 (98%)
Puts: 764 (2%)
Current vs Prior 7-Day Avg +54.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 13.17% | 16.75%13.17% | 16.75%
Prior 13.48% | 16.58%13.48% | 16.58%
Current vs Prior -2.33% | +1.07%-2.33% | +1.07%
Prior 7-Day Avg 14.32% | 17.21%14.32% | 17.21%
Current vs 7-Day Avg -8.07% | -2.64%-8.07% | -2.64%
Prior 7-Day Eod 13.48% | 16.58%13.48% | 16.58%
Current vs 7-Day Eod -2.33% | +1.07%-2.33% | +1.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.51% | 15.68%
Calls: 17.28% | 11.54%
Puts: 21.74% | 19.82%
Prior 16.37% | 10.31%
Calls: 12.50% | 12.50%
Puts: 20.23% | 8.12%
Current vs Prior +19.18% | +52.09%
Prior 7-Day Avg 16.37% | 10.31%
Calls: 12.50% | 12.50%
Puts: 20.23% | 8.12%
Current vs 7-Day Avg +19.18% | +52.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($3.66M) vs puts ($233.1K). Dollar volume significantly above 7-day average (202% higher). Volume explosion - 101% above 7-day average (11,538 vs avg 5,751). Extreme bullish P/C ratio of 0.10 - heavy call buying (10,535 calls vs 1,003 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 BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.62, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 205.806.70$6.2514.4%--0.7126
$62.50Nov 204.105.00$4.5519.8%--0.6164
$62.50Dec 185.306.40$5.8518.8%--0.6067
$65.00Dec 184.105.10$4.6021.7%280.5299
$65.00Nov 203.003.70$3.3520.9%210.50173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Dec 1811.0012.50$11.7512.8%--0.7994
$70.00Nov 206.408.00$7.2022.2%--0.71101
$70.00Dec 187.208.50$7.8516.6%--0.6510
$67.50Nov 204.805.90$5.3520.6%20.61110
$67.50Dec 185.706.80$6.2517.6%170.5720

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 5.1K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 201.301.75$1.5329.4%3.1K0.297.2K
$70.00Dec 182.253.00$2.6328.5%1.0K0.368.3K
$65.00Dec 184.105.10$4.6021.7%280.5299
$65.00Nov 203.003.70$3.3520.9%210.50173
$67.50Nov 201.852.60$2.2333.6%200.3956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 200.951.50$1.2344.7%4690.21144
$65.00Nov 203.404.40$3.9025.6%3280.50150
$60.00Nov 201.352.20$1.7847.8%1290.29390
$67.50Dec 185.706.80$6.2517.6%170.5720
$62.50Nov 202.353.10$2.7327.5%70.3971

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 33.1%, max 40.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Nov 20Dec 1872.6%51.5%40.9%38.0K
$72.50Nov 20Dec 1870.4%51.7%36.3%11.0K
$62.50Nov 20Dec 1872.4%53.6%35.1%--131
$65.00Nov 20Dec 1872.8%56.0%30.0%49272
$70.00Nov 20Dec 1870.4%54.3%29.6%4.1K15.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Nov 20Dec 1877.7%56.0%38.8%473147
$60.00Nov 20Dec 1873.0%53.1%37.4%129416
$62.50Nov 20Dec 1872.4%53.6%35.1%7163
$65.00Nov 20Dec 1872.8%56.0%30.0%332183
$70.00Nov 20Dec 1870.4%54.3%29.6%--111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 1.08, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$65.00Nov 20$1.20$1.30$1.2061%1.08$63.70
$62.50$65.00Dec 18$1.25$1.25$1.2560%1.00$63.75
$72.50$75.00Nov 20$0.30$2.20$0.3021%7.33$72.80
$67.50$70.00Nov 20$0.70$1.80$0.7039%2.57$68.20
$67.50$70.00Dec 18$0.87$1.63$0.8744%1.87$68.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$57.50Nov 20$0.55$1.95$0.5529%3.55$59.45
$57.50$55.00Nov 20$0.38$2.12$0.3821%5.58$57.12
$60.00$57.50Dec 18$0.65$1.85$0.6532%2.85$59.35
$67.50$65.00Dec 18$1.35$1.15$1.3557%0.85$66.15
$67.50$65.00Nov 20$1.45$1.05$1.4562%0.72$66.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.79, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$72.50Dec 18$0.85$0.85$1.6564%0.52$70.85
$65.00$67.50Nov 20$1.12$1.12$1.3850%0.81$66.12
$70.00$72.50Nov 20$0.53$0.53$1.9771%0.27$70.53
$72.50$75.00Dec 18$0.51$0.51$1.9972%0.26$73.01
$65.00$67.50Dec 18$1.10$1.10$1.4048%0.79$66.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Dec 18$1.10$1.10$1.4060%0.79$61.40
$57.50$55.00Dec 18$0.70$0.70$1.8076%0.39$56.80
$55.00$52.50Nov 20$0.42$0.42$2.0885%0.20$54.58
$62.50$60.00Nov 20$0.95$0.95$1.5561%0.61$61.55
$60.00$57.50Dec 18$0.65$0.65$1.8568%0.35$59.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.11, cheapest $0.97)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Nov 20Dec 18$1.3072.4%53.6%
$65.00Nov 20Dec 18$1.2572.8%56.0%
$67.50Nov 20Dec 18$1.2769.8%55.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Nov 20Dec 18$0.9772.4%53.6%
$65.00Nov 20Dec 18$1.0072.8%56.0%
$67.50Nov 20Dec 18$0.9069.8%55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 11.30% of stock, avg 13.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Nov 20$3.35$3.90$7.25$57.75$72.2511.30%
$62.50Nov 20$4.55$2.73$7.28$55.22$69.7811.34%
$67.50Nov 20$2.23$5.35$7.58$59.92$75.0811.81%
$60.00Nov 20$6.25$1.78$8.03$51.97$68.0312.51%
$70.00Nov 20$1.53$7.20$8.73$61.27$78.7313.60%
$65.00Dec 18$4.60$4.90$9.50$55.50$74.5014.80%
$62.50Dec 18$5.85$3.70$9.55$52.95$72.0514.88%
$67.50Dec 18$3.50$6.25$9.75$57.75$77.2515.19%
$70.00Dec 18$2.63$7.85$10.48$59.52$80.4816.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.76% of stock, avg 6.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$52.50Nov 20$0.70$0.43$1.13$51.37$76.13
$75.00$55.00Nov 20$0.70$0.85$1.55$53.45$76.55
$72.50$52.50Nov 20$1.00$0.43$1.43$51.07$73.93
$72.50$55.00Nov 20$1.00$0.85$1.85$53.15$74.35
$75.00$57.50Nov 20$0.70$1.23$1.93$55.57$76.93
$72.50$57.50Nov 20$1.00$1.23$2.23$55.27$74.73
$70.00$52.50Nov 20$1.53$0.43$1.96$50.54$71.96
$75.00$55.00Dec 18$1.27$1.25$2.52$52.48$77.52
$70.00$55.00Nov 20$1.53$0.85$2.38$52.62$72.38
$75.00$60.00Nov 20$0.70$1.78$2.48$57.52$77.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.94, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5872/75Dec 18$1.21$1.2948%0.94$56.29$73.71
52/5570/72Nov 20$0.95$1.5556%0.61$54.05$70.95
52/5572/75Nov 20$0.72$1.7864%0.40$54.28$73.22
58/6072/75Dec 18$1.16$1.3440%0.87$58.84$73.66
55/5870/72Nov 20$0.91$1.5950%0.57$56.59$70.91
55/5872/75Nov 20$0.68$1.8258%0.37$56.82$73.18
58/6070/72Nov 20$1.08$1.4242%0.76$58.92$71.08
58/6072/75Nov 20$0.85$1.6550%0.52$59.15$73.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 30.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Nov 20$0.08$2.4222%30.25
$62.50$65.00$67.50Dec 18$0.15$2.3516%15.67
$67.50$70.00$72.50Nov 20$0.17$2.3318%13.71
$65.00$67.50$70.00Dec 18$0.23$2.2716%9.87
$70.00$72.50$75.00Nov 20$0.23$2.2714%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Dec 18$0.10$2.4017%24.00
$60.00$62.50$65.00Nov 20$0.22$2.2821%10.36
$62.50$65.00$67.50Dec 18$0.15$2.3516%15.67
$62.50$65.00$67.50Nov 20$0.28$2.2222%7.93
$55.00$57.50$60.00Nov 20$0.17$2.3314%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.01, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Nov 20-$0.47$2.03
$72.50$75.001:2Nov 20-$0.40$2.10
$65.00$67.501:2Nov 20-$1.11$1.39
$67.50$70.001:2Nov 20-$0.83$1.67
$70.00$72.501:2Dec 18-$0.93$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.501:2Nov 20-$0.01$2.49
$62.50$60.001:2Nov 20-$0.83$1.67
$57.50$55.001:2Dec 18-$0.55$1.95
$57.50$55.001:2Nov 20-$0.47$2.03
$60.00$57.501:2Nov 20-$0.68$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.83%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Dec 18$3.100.445.2%4.83%10.02%18
$65.00Dec 18$4.100.521.3%6.39%7.68%2899
$70.00Dec 18$2.250.369.1%3.51%12.59%1.0K8.3K
$72.50Dec 18$1.250.2813.0%1.95%14.93%--1.0K
$65.00Nov 20$3.000.501.3%4.68%5.97%21173
$75.00Dec 18$0.800.2216.9%1.25%18.12%1177
$67.50Nov 20$1.850.395.2%2.88%8.07%2056
$70.00Nov 20$1.300.299.1%2.03%11.11%3.1K7.2K
$72.50Nov 20$0.700.2113.0%1.09%14.07%111
$75.00Nov 20$0.500.1616.9%0.78%17.66%27.9K

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. 200 contracts (avg 961 vol/day, 147 traded recently)

SGI averages only 961 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 $35.00 11-20 call last traded $28.63 on 10/16 (now $28.20/$30.60) — try a limit near $28.63. Also watch the $40.00 03-19 call last traded $24.75 on 10/16 (now $24.30/$26.70) — try a limit near $24.75; the $32.50 01-19 call last traded $37.00 on 10/22 (now $34.20/$38.50) — try a limit near $36.35. Most tradeable put: the $75.00 03-19 put last traded $14.98 on 10/13 (now $12.80/$14.40) — try a limit near $13.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$3.00$3.70$3.35$3.90 10/30$2.75–$6.70$3.35173
$65.00Dec 18$4.10$5.10$4.60$4.70 10/29$3.65–$7.65$4.6099
$65.00Jan 15$5.00$6.00$5.50$4.50 10/27$4.40–$8.40$5.0078
$65.00Feb 19$6.20$7.60$6.90$7.00 10/02$5.80–$9.95$6.90158
$65.00Mar 19$6.90$8.30$7.60$6.63 10/28$6.15–$10.75$6.90130
$65.00Jan 21$12.40$14.90$13.65$13.20 10/01$12.05–$16.60$13.2048
$65.00Jan 19$16.50$21.00$18.75$18.79 10/30$17.45–$22.50$18.7597
$62.50Nov 20$4.10$5.00$4.55$3.90 10/28$3.80–$8.35$4.1064
$62.50Dec 18$5.30$6.40$5.85$5.03 10/27$4.75–$9.30$5.3067
$62.50Mar 19$8.10$9.60$8.85$7.50 10/14$7.40–$12.15$8.1016
$62.50Jun 17$9.80$11.80$10.80$11.02 10/30$9.30–$14.30$10.801
$62.50Jan 21$13.50$16.00$14.75$13.70 10/14$13.30–$18.25$13.705
$62.50Jan 15$6.30$7.30$6.80--$6.80–$6.80—$6.3013
$62.50Jan 19$17.50$22.00$19.75--$19.75–$19.75—$17.5011
$67.50Nov 20$1.85$2.60$2.23$2.75 10/30$1.90–$5.15$2.2356
$67.50Dec 18$3.10$3.90$3.50$4.10 10/23$2.80–$6.10$3.508
$67.50Jan 15$4.00$4.90$4.45$4.50 10/29$3.50–$7.20$4.45430
$67.50Mar 19$6.00$7.20$6.60$6.10 10/19$5.45–$9.45$6.1056
$67.50Jun 17$7.70$9.50$8.60$8.73 10/30$7.35–$11.45$8.602
$67.50Jan 21$11.30$13.80$12.55$12.20 10/19$11.20–$15.50$12.2050
$67.50Jan 19$16.00$20.00$18.00$18.10 10/23$16.25–$20.80$18.002
$60.00Nov 20$5.80$6.70$6.25$5.00 10/27$5.10–$10.35$5.8026
$60.00Feb 19$8.60$10.30$9.45$14.73 09/04$8.05–$13.05$9.4523
$60.00Mar 19$9.50$11.00$10.25$8.98 10/28$8.80–$13.85$9.5019
$60.00Jun 17$11.10$13.10$12.10$10.78 10/28$10.50–$15.90$11.101
$60.00Jan 21$14.60$17.20$15.90$15.35 10/13$14.40–$19.45$15.3520
$60.00Jan 19$18.80$23.00$20.90$19.00 10/28$19.25–$24.50$19.00134
$60.00Jan 15$7.60$8.80$8.20--$8.20–$8.20—$7.608
$70.00Nov 20$1.30$1.75$1.53$2.05 10/30$1.40–$3.75$1.537.2K
$70.00Dec 18$2.25$3.00$2.63$2.60 10/30$2.17–$4.75$2.608.3K
$70.00Jan 15$3.10$4.00$3.55$3.80 10/23$2.48–$5.75$3.5572
$70.00Mar 19$5.10$6.20$5.65$5.50 10/19$4.55–$8.05$5.5078
$70.00Jun 17$7.10$8.50$7.80$7.30 10/19$6.40–$10.30$7.3043
$70.00Jan 21$10.50$12.80$11.65$11.70 10/22$10.30–$14.35$11.6569
$70.00Feb 19$4.10$5.50$4.80--$4.80–$4.80—$4.1070
$70.00Jan 19$15.10$19.00$17.05--$17.05–$17.05—$15.10122
$57.50Dec 18$8.40$9.70$9.05$8.40 10/26$7.45–$13.25$8.406
$72.50Nov 20$0.70$1.30$1.00$1.30 10/29$1.00–$2.73$1.0011
$72.50Dec 18$1.25$2.30$1.78$2.05 10/29$1.60–$3.65$1.781.0K
$72.50Jan 15$2.20$3.10$2.65$3.00 10/29$2.15–$4.80$2.65148
$72.50Mar 19$4.30$5.40$4.85$4.00 10/26$4.00–$7.05$4.30221
$72.50Jun 17$6.20$7.60$6.90$6.83 10/30$5.65–$9.20$6.83853
$72.50Jan 21$9.40$11.90$10.65$10.80 10/22$9.40–$13.30$10.6529
$72.50Feb 19$3.40$4.60$4.00--$4.00–$4.00—$3.404
$72.50Jan 19$14.00$18.00$16.00--$16.00–$16.00—$14.001
$55.00Nov 20$9.30$10.70$10.00$11.50 10/22$8.35–$15.20$10.001
$55.00Dec 18$10.20$11.60$10.90$11.40 09/18$9.10–$15.40$10.901
$55.00Feb 19$11.90$13.60$12.75--$12.75–$12.75—$11.9013
$55.00Mar 19$12.40$14.20$13.30--$13.30–$13.30—$12.402
$75.00Nov 20$0.50$0.90$0.70$0.93 10/30$0.70–$1.95$0.707.9K
$75.00Dec 18$0.80$1.75$1.27$1.30 10/28$1.23–$2.83$1.27177
$75.00Jan 15$1.80$2.50$2.15$1.60 10/28$1.65–$3.70$1.801.1K
$75.00Feb 19$2.60$3.90$3.25$3.33 10/30$2.55–$5.15$3.25452
$75.00Mar 19$3.20$4.60$3.90$3.40 10/28$3.20–$5.95$3.40186
$75.00Jan 21$8.50$11.10$9.80$9.40 10/12$8.70–$12.25$9.4064
$75.00Jun 17$5.40$6.80$6.10--$6.10–$6.10—$5.407
$52.50Jan 15$13.00$14.40$13.70--$13.70–$13.70—$13.0021
$50.00Jan 21$20.20$22.80$21.50$20.80 10/14$19.70–$25.90$20.8040
$50.00Feb 19$15.70$17.40$16.55--$16.55–$16.55—$15.7052
$80.00Nov 20$0.15$0.70$0.43$0.45 10/30$0.40–$0.95$0.4357
$80.00Dec 18$0.50$1.05$0.78$0.90 10/30$0.63–$1.63$0.785.6K
$80.00Jan 15$0.70$1.70$1.20$1.41 10/29$0.98–$2.30$1.20321
$80.00Feb 19$1.70$2.80$2.25$2.05 10/08$1.55–$3.43$2.0535
$80.00Mar 19$2.40$3.50$2.95$2.30 10/26$2.00–$4.35$2.40206
$80.00Jan 21$7.00$9.60$8.30$8.30 10/12$7.35–$10.50$8.3068
$80.00Jan 19$11.60$16.00$13.80$12.50 10/27$12.45–$15.75$12.502
$45.00Jan 15$19.50$21.20$20.35--$20.35–$20.35—$19.503
$45.00Feb 19$19.60$21.70$20.65--$20.65–$20.65—$19.607
$45.00Mar 19$20.10$22.00$21.05--$21.05–$21.05—$20.101
$45.00Jan 19$26.30$30.50$28.40--$28.40–$28.40—$26.302
$85.00Nov 20$0.00$0.55$0.28$0.20 10/30$0.15–$0.53$0.205.3K
$85.00Dec 18$0.20$0.85$0.53$0.50 10/29$0.30–$0.83$0.5037
$85.00Jan 15$0.55$1.15$0.85$0.75 10/26$0.63–$1.53$0.75189
$85.00Feb 19$1.20$2.00$1.60$2.89 09/02$1.13–$2.45$1.6034
$85.00Mar 19$1.35$2.60$1.98$1.70 10/27$1.53–$3.28$1.70221
$85.00Jun 17$2.95$4.40$3.68$3.00 10/26$3.15–$5.00$3.003
$85.00Jan 21$5.70$8.30$7.00$6.50 10/12$6.30–$9.25$6.5077
$42.50Jan 19$27.80$32.00$29.90$30.70 10/22$27.85–$34.50$29.901
$42.50Jan 15$21.10$23.70$22.40--$22.40–$22.40—$21.101
$40.00Mar 19$24.30$26.70$25.50$24.75 10/16$23.00–$30.70$24.752
$40.00Jan 15$24.00$26.10$25.05--$25.05–$25.05—$24.008
$40.00Feb 19$24.30$26.50$25.40--$25.40–$25.40—$24.301
$90.00Nov 20$0.00$0.40$0.20$0.10 10/30$0.13–$0.45$0.1065
$90.00Jan 15$0.30$0.95$0.63$0.45 10/26$0.43–$1.00$0.45116
$90.00Mar 19$1.00$1.90$1.45$1.50 10/16$1.10–$2.33$1.45156
$90.00Jan 21$4.60$7.20$5.90$4.20 10/12$5.00–$8.05$4.602
$90.00Jan 19$8.50$13.00$10.75$10.00 10/28$9.85–$13.40$10.001
$90.00Dec 18$0.00$0.80$0.40--$0.40–$0.40—--62
$90.00Feb 19$0.65$1.45$1.05--$1.05–$1.05—$0.65605
$90.00Jun 17$1.95$3.60$2.78--$2.78–$2.78—$1.951
$37.50Jan 15$26.40$28.60$27.50--$27.50–$27.50—$26.402
$35.00Nov 20$28.20$30.60$29.40$28.63 10/16$27.15–$34.75$28.634
$95.00Dec 18$0.00$0.75$0.38$0.95 09/04$0.15–$0.55$0.38277
$95.00Jan 15$0.05$0.80$0.43$0.40 10/22$0.25–$0.63$0.40338
$95.00Feb 19$0.40$1.15$0.77$0.75 10/30$0.55–$1.13$0.751.5K
$95.00Mar 19$0.45$1.50$0.98$1.31 09/24$0.83–$1.78$0.981
$95.00Jan 19$8.40$12.00$10.20$8.80 10/28$9.00–$11.65$8.8074
$95.00Nov 20$0.00$0.70$0.35--$0.35–$0.35—--3
$32.50Jan 19$34.20$38.50$36.35$37.00 10/22$34.00–$41.50$36.3518
$100.00Dec 18$0.00$0.75$0.38$0.48 09/02$0.13–$0.55$0.3879
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$3.40$4.40$3.90$4.50 10/30$1.80–$6.25$3.90150
$65.00Dec 18$4.40$5.40$4.90$5.30 10/29$2.80–$6.80$4.9033
$65.00Jan 15$5.10$6.10$5.60$6.00 10/29$3.70–$7.35$5.60110
$65.00Mar 19$6.60$8.10$7.35$7.90 10/19$5.50–$8.90$7.3528
$65.00Jan 21$10.10$12.50$11.30$12.60 10/08$9.90–$13.30$11.30699
$65.00Jan 19$12.00$17.00$14.50$14.30 10/22$13.00–$16.50$14.3011
$65.00Feb 19$5.90$7.30$6.60--$6.60–$6.60—$5.90457
$62.50Nov 20$2.35$3.10$2.73$3.20 10/30$1.23–$4.55$2.7371
$62.50Dec 18$3.30$4.10$3.70$4.20 10/29$2.13–$5.20$3.7092
$62.50Jan 15$4.00$4.90$4.45$5.70 10/27$2.53–$5.80$4.4577
$62.50Mar 19$5.30$6.70$6.00$7.20 10/27$4.45–$7.25$6.0021
$62.50Jan 21$8.90$11.20$10.05$11.00 10/26$8.85–$11.70$10.056
$62.50Jan 19$11.60$13.80$12.70$14.07 10/28$11.80–$14.40$12.7084
$62.50Jun 17$6.70$8.30$7.50--$7.50–$7.50—$6.703
$67.50Nov 20$4.80$5.90$5.35$5.70 10/29$2.95–$7.65$5.35110
$67.50Dec 18$5.70$6.80$6.25$6.90 10/29$3.70–$8.20$6.2520
$67.50Jan 15$6.50$8.00$7.25$8.70 10/27$4.60–$8.70$7.25124
$67.50Mar 19$7.90$9.80$8.85$9.80 10/28$6.45–$10.25$8.8525
$67.50Jan 21$11.50$14.00$12.75$13.70 10/26$11.20–$14.30$12.7523
$67.50Jan 19$13.50$16.90$15.20$15.70 10/22$14.35–$17.00$15.202
$67.50Jun 17$9.30$11.10$10.20--$10.20–$10.20—$9.3059
$60.00Nov 20$1.35$2.20$1.78$2.30 10/30$0.95–$3.45$1.78390
$60.00Dec 18$2.20$3.00$2.60$3.20 10/29$1.50–$4.20$2.6026
$60.00Feb 19$3.70$5.10$4.40$4.90 09/10$3.00–$5.65$4.40601
$60.00Mar 19$4.30$5.60$4.95$6.30 10/08$3.50–$6.35$4.9557
$60.00Jan 21$7.70$10.00$8.85$10.90 10/01$7.80–$10.60$8.8513
$60.00Jan 15$3.00$3.80$3.40--$3.40–$3.40—$3.0096
$60.00Jan 19$9.50$12.80$11.15--$11.15–$11.15—$9.5042
$70.00Nov 20$6.40$8.00$7.20$6.90 10/22$4.05–$9.95$6.90101
$70.00Jan 15$7.90$9.20$8.55$8.10 10/22$5.70–$10.70$8.10146
$70.00Mar 19$9.40$10.90$10.15$10.00 10/23$7.80–$12.20$10.0090
$70.00Jan 19$15.40$19.50$17.45$17.10 10/22$15.75–$19.25$17.103
$70.00Dec 18$7.20$8.50$7.85--$7.85–$7.85—$7.2010
$70.00Feb 19$8.80$10.30$9.55--$9.55–$9.55—$8.8032
$70.00Jan 21$12.90$15.40$14.15--$14.15–$14.15—$12.9013
$57.50Nov 20$0.95$1.50$1.23$1.40 10/30$0.68–$2.28$1.23144
$57.50Dec 18$1.60$2.30$1.95$2.25 10/29$1.10–$3.05$1.953
$57.50Jan 15$2.30$2.95$2.63$3.05 10/28$1.55–$3.70$2.6310
$57.50Mar 19$3.50$4.40$3.95$4.10 10/23$2.98–$5.05$3.959
$57.50Jan 19$8.50$12.70$10.60--$10.60–$10.60—$8.5010
$72.50Nov 20$8.30$9.70$9.00$11.60 10/26$5.60–$11.35$9.001
$72.50Mar 19$11.00$12.60$11.80$13.00 10/28$9.20–$13.60$11.804
$72.50Jan 19$16.50$20.00$18.25$18.76 10/23$17.25–$19.80$18.251
$72.50Jan 15$9.60$11.10$10.35--$10.35–$10.35—$9.6013
$55.00Nov 20$0.65$1.05$0.85$0.95 10/30$0.43–$1.65$0.85264
$55.00Dec 18$0.90$1.60$1.25$1.50 10/30$0.80–$2.35$1.2532
$55.00Jan 15$1.30$2.30$1.80$2.25 10/29$1.05–$2.83$1.80256
$55.00Feb 19$2.05$2.95$2.50$3.50 10/06$1.75–$3.75$2.508
$55.00Mar 19$2.60$3.70$3.15$3.90 10/06$2.25–$4.20$3.1525
$55.00Jun 17$3.90$4.90$4.40$5.12 10/26$3.50–$5.30$4.402
$55.00Jan 21$5.70$7.90$6.80$7.60 10/06$5.80–$8.30$6.8017
$55.00Jan 19$7.20$12.00$9.60$10.08 10/27$8.25–$11.25$9.601
$75.00Nov 20$10.50$12.10$11.30$13.70 10/26$7.40–$14.20$11.304
$75.00Mar 19$12.80$14.40$13.60$14.98 10/13$10.40–$16.05$13.605
$75.00Jan 21$16.00$18.50$17.25$19.10 09/30$15.10–$19.45$17.257
$75.00Dec 18$11.00$12.50$11.75--$11.75–$11.75—$11.0094
$75.00Jan 15$11.40$13.00$12.20--$12.20–$12.20—$11.403
$75.00Feb 19$12.20$13.90$13.05--$13.05–$13.05—$12.2021
$52.50Nov 20$0.05$0.80$0.43$0.95 10/27$0.35–$1.18$0.43114
$52.50Dec 18$0.50$1.20$0.85$1.37 10/26$0.57–$1.73$0.852
$52.50Jan 15$1.10$1.55$1.33$1.55 10/29$0.85–$2.23$1.33127
$52.50Mar 19$1.85$3.10$2.48$2.40 10/16$1.88–$3.20$2.4022
$52.50Jan 21$4.80$7.00$5.90--$5.90–$5.90—$4.8021
$50.00Nov 20$0.05$1.20$0.63$0.55 10/28$0.33–$0.83$0.55195
$50.00Dec 18$0.20$1.00$0.60$0.97 10/26$0.45–$1.27$0.602
$50.00Jan 15$0.80$1.35$1.08$1.35 10/26$0.70–$1.68$1.08121
$50.00Feb 19$1.05$1.80$1.43$2.05 09/21$1.05–$2.28$1.4343
$50.00Mar 19$1.35$2.35$1.85$2.11 10/22$1.48–$2.83$1.8565
$50.00Jan 19$5.00$9.60$7.30$8.02 10/28$6.60–$8.90$7.301
$80.00Jan 15$15.70$17.20$16.45$17.70 10/19$12.60–$19.30$16.45--
$80.00Jan 19$21.50$26.00$23.75$23.70 10/23$21.65–$25.75$23.701
$80.00Nov 20$14.90$16.80$15.85--$15.85–$15.85—$14.907
$80.00Feb 19$16.20$18.00$17.10--$17.10–$17.10—$16.2029
$80.00Mar 19$16.50$18.50$17.50--$17.50–$17.50—$16.502
$47.50Dec 18$0.05$0.95$0.50$0.61 10/26$0.40–$0.85$0.504
$47.50Nov 20$0.05$0.50$0.28--$0.28–$0.28—$0.0510
$45.00Nov 20$0.00$0.30$0.15$0.50 10/26$0.15–$1.05$0.154
$45.00Dec 18$0.05$0.90$0.48$0.50 10/12$0.33–$0.65$0.48261
$45.00Jan 15$0.15$0.85$0.50$0.74 09/08$0.45–$1.02$0.502
$45.00Feb 19$0.40$1.40$0.90$0.80 10/30$0.52–$1.63$0.808
$45.00Jun 17$1.35$2.45$1.90$1.95 10/16$1.50–$2.45$1.901
$45.00Jan 21$2.65$4.50$3.58$4.20 10/12$3.00–$4.65$3.581
$45.00Jan 19$3.00$8.00$5.50$6.00 10/12$5.00–$6.40$5.501
$45.00Mar 19$0.65$1.35$1.00--$1.00–$1.00—$0.659
$85.00Nov 20$19.60$22.20$20.90--$20.90–$20.90—$19.6014
$85.00Jan 15$20.20$22.00$21.10--$21.10–$21.10—$20.2011
$85.00Feb 19$20.50$22.40$21.45--$21.45–$21.45—$20.506
$85.00Mar 19$20.80$22.80$21.80--$21.80–$21.80—$20.8068
$85.00Jun 17$21.50$23.60$22.55--$22.55–$22.55—$21.502
$42.50Nov 20$0.00$0.75$0.38$0.10 10/30$0.30–$0.50$0.104
$42.50Jan 15$0.05$0.95$0.50$0.50 10/30$0.40–$0.78$0.50108
$40.00Nov 20$0.00$0.70$0.35$0.45 10/26$0.18–$1.08$0.353
$40.00Dec 18$0.00$0.80$0.40$0.30 10/02$0.33–$0.60$0.3029
$40.00Mar 19$0.05$0.90$0.48$0.65 10/27$0.48–$1.15$0.4854
$40.00Jan 15$0.00$0.90$0.45--$0.45–$0.45—--10
$90.00Jan 15$24.80$26.80$25.80--$25.80–$25.80—$24.8017
$90.00Feb 19$25.20$27.00$26.10--$26.10–$26.10—$25.208
$35.00Feb 19$0.00$1.00$0.50$0.20 10/30$0.20–$1.23$0.208
$35.00Nov 20$0.00$0.65$0.33--$0.33–$0.33—--1
$35.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--11

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 10,535
Total Puts 1,003
Put/Call Ratio 0.10
Net Difference 9,532

Prior's Put/Call Breakdown

Total Calls 10,653
Total Puts 101
Put/Call Ratio 0.01
Net Difference 10,552

Prior 7-Day Put/Call Summary

Total Calls 39,170
Total Puts 1,088
Average Put/Call Ratio 0.18
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