Tour v531
WST
WEST PHARMACEUTICAL
$416.67 +3.23%
$416.61 (-0.01%)🌙
as of 10/29 06:06 PM
(10/29 14:15) ◀
|
Thursday, October 29, 2026 (6:06pm)
January 2026
|
▶ (10/30 19:04)
◀ 10/29 18:06 ▶

Option Volume

Detail
ℹ
Current (10/29) 1,095
Calls: 712 (65%)
Puts: 383 (35%)
Prior (10/28) 907
Calls: 802 (88%)
Puts: 105 (12%)
Current vs Prior +20.73%
Calls: -11.22% (Calls)
Puts: +264.76% (Puts)
Prior 7-Day Total 2,063
Calls: 1,499 (73%)
Puts: 564 (27%)
Prior 7-Day Average 294
Calls: 214 (73%)
Puts: 80 (27%)
Current vs Prior 7-Day Avg +271.55%
Calls: +232.49%
Puts: +375.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $2.17M
Calls: $1.59M (73%)
Puts: $584.5K (27%)
Prior (10/28) $1.01M
Calls: $932.7K (93%)
Puts: $74.5K (7%)
Current vs Prior +115.64%
Calls: +70.20%
Puts: +684.54%
Prior 7-Day Total $3.23M
Calls: $2.58M (80%)
Puts: $652.6K (20%)
Prior 7-Day Average $462.1K
Calls: $368.9K (80%)
Puts: $93.2K (20%)
Current vs Prior 7-Day Avg +369.98%
Calls: +330.31%
Puts: +526.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.54
Prior (10/28) 0.13
Current vs Prior +310.87%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -71.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 6,113
Calls: 3,719 (61%)
Puts: 2,394 (39%)
Prior (10/28) 5,353
Calls: 3,007 (56%)
Puts: 2,346 (44%)
Current vs Prior +14.20%
Prior 7-Day Total 7,878
Calls: 4,979 (63%)
Puts: 2,899 (37%)
Prior 7-Day Average 1,125
Calls: 711 (63%)
Puts: 414 (37%)
Current vs Prior 7-Day Avg +443.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.05% | 8.18%
Prior 10.93% | 12.36%
Current vs Prior -44.64% | -33.80%
Prior 7-Day Avg 11.90% | 13.04%
Current vs 7-Day Avg -49.19% | -37.25%
Prior 7-Day Eod 10.93% | 12.36%
Current vs 7-Day Eod -44.64% | -33.80%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.54% | 19.90%
Calls: 30.16% | 19.10%
Puts: 26.91% | 20.69%
Prior 6.60% | 10.89%
Calls: 9.35% | 10.77%
Puts: 3.85% | 11.02%
Current vs Prior +332.42% | +82.74%
Prior 7-Day Avg 11.67% | 11.17%
Calls: 10.16% | 11.31%
Puts: 13.18% | 11.04%
Current vs 7-Day Avg +144.65% | +78.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.59M). Massive premium surge with dollar volume up 116% vs prior. Dollar volume significantly above 7-day average (370% higher). Volume explosion - 272% above 7-day average (1,095 vs avg 294).

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 6 of results (avg 6.5%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2075.5079.40$77.455.0%320.9450
$350.00Nov 2065.5069.50$67.505.9%310.9547
$360.00Nov 2055.6059.10$57.356.1%110.9714
$370.00Nov 2046.0049.30$47.656.9%120.9621
$380.00Nov 2036.5039.50$38.007.9%10.92238
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2042.0045.00$43.506.9%700.89--

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. 12 found (avg delta 0.82, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2055.6059.10$57.356.1%110.9714
$370.00Nov 2046.0049.30$47.656.9%120.9621
$350.00Nov 2065.5069.50$67.505.9%310.9547
$340.00Nov 2075.5079.40$77.455.0%320.9450
$380.00Nov 2036.5039.50$38.007.9%10.92238
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2042.0045.00$43.506.9%700.89--
$440.00Nov 2023.7027.00$25.3513.0%20.79--
$430.00Nov 2016.1019.00$17.5516.5%120.68--
$420.00Nov 209.6012.40$11.0025.5%50.532

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 768, top 218)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 200.803.50$2.15125.6%2180.15508
$390.00Nov 2027.7031.20$29.4511.9%2070.86211
$340.00Nov 2075.5079.40$77.455.0%320.9450
$420.00Nov 207.9010.50$9.2028.3%320.4761
$350.00Nov 2065.5069.50$67.505.9%310.9547
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2042.0045.00$43.506.9%700.89--
$380.00Nov 200.301.95$1.13146.0%240.0813
$390.00Nov 201.052.90$1.9893.4%210.1412
$410.00Nov 204.707.50$6.1045.9%190.3715
$400.00Nov 203.204.30$3.7529.3%120.2445

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. 13 found (best R:R 30.25, avg 7.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$460.00Nov 20$0.32$9.68$0.3215%30.25$450.32
$400.00$410.00Nov 20$6.60$3.40$6.6076%0.52$406.60
$410.00$420.00Nov 20$5.00$5.00$5.0063%1.00$415.00
$440.00$450.00Nov 20$1.03$8.97$1.0321%8.71$441.03
$430.00$440.00Nov 20$2.12$7.88$2.1232%3.72$432.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$400.00Nov 20$2.35$7.65$2.3537%3.26$407.65
$390.00$380.00Nov 20$0.85$9.15$0.8514%10.76$389.15
$400.00$390.00Nov 20$1.77$8.23$1.7724%4.65$398.23
$430.00$420.00Nov 20$6.55$3.45$6.5568%0.53$423.45
$380.00$370.00Nov 20$0.70$9.30$0.708%13.29$379.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.08, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Nov 20$3.90$3.90$6.1053%0.64$423.90
$460.00$470.00Nov 20$0.60$0.60$9.4088%0.06$460.60
$430.00$440.00Nov 20$2.12$2.12$7.8868%0.27$432.12
$440.00$450.00Nov 20$1.03$1.03$8.9779%0.11$441.03
$450.00$460.00Nov 20$0.32$0.32$9.6885%0.03$450.32
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Nov 20$0.70$0.70$9.3092%0.08$379.30
$400.00$390.00Nov 20$1.77$1.77$8.2376%0.22$398.23
$390.00$380.00Nov 20$0.85$0.85$9.1586%0.09$389.15
$410.00$400.00Nov 20$2.35$2.35$7.6563%0.31$407.65

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. 7 found (cheapest 4.85% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Nov 20$9.20$11.00$20.20$399.80$440.204.85%
$410.00Nov 20$14.20$6.10$20.30$389.70$430.304.87%
$430.00Nov 20$5.30$17.55$22.85$407.15$452.855.48%
$400.00Nov 20$20.80$3.75$24.55$375.45$424.555.89%
$440.00Nov 20$3.18$25.35$28.53$411.47$468.536.85%
$390.00Nov 20$29.45$1.98$31.43$358.57$421.437.54%
$380.00Nov 20$38.00$1.13$39.13$340.87$419.139.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.71% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$380.00Nov 20$1.83$1.13$2.96$377.04$462.96
$450.00$380.00Nov 20$2.15$1.13$3.28$376.72$453.28
$460.00$340.00Nov 20$1.83$1.70$3.53$336.47$463.53
$460.00$390.00Nov 20$1.83$1.98$3.81$386.19$463.81
$450.00$390.00Nov 20$2.15$1.98$4.13$385.87$454.13
$450.00$340.00Nov 20$2.15$1.70$3.85$336.15$453.85
$440.00$380.00Nov 20$3.18$1.13$4.31$375.69$444.31
$440.00$390.00Nov 20$3.18$1.98$5.16$384.84$445.16
$440.00$340.00Nov 20$3.18$1.70$4.88$335.12$444.88
$460.00$400.00Nov 20$1.83$3.75$5.58$394.42$465.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.15, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380460/470Nov 20$1.30$8.7080%0.15$378.70$461.30
380/390460/470Nov 20$1.45$8.5574%0.17$388.55$461.45
390/400460/470Nov 20$2.37$7.6364%0.31$397.63$462.37
370/380440/450Nov 20$1.73$8.2770%0.21$378.27$441.73
370/380430/440Nov 20$2.82$7.1859%0.39$377.18$432.82
370/380450/460Nov 20$1.02$8.9877%0.11$378.98$451.02
380/390440/450Nov 20$1.88$8.1265%0.23$388.12$441.88
380/390430/440Nov 20$2.97$7.0354%0.42$387.03$432.97
380/390450/460Nov 20$1.17$8.8371%0.13$388.83$451.17
390/400440/450Nov 20$2.80$7.2055%0.39$397.20$442.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 16.24, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Nov 20$1.10$8.9031%8.09
$400.00$410.00$420.00Nov 20$1.60$8.4029%5.25
$430.00$440.00$450.00Nov 20$1.09$8.9118%8.17
$440.00$450.00$460.00Nov 20$0.71$9.2910%13.08
$420.00$430.00$440.00Nov 20$1.78$8.2226%4.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Nov 20$0.58$9.4223%16.24
$370.00$380.00$390.00Nov 20$0.15$9.8510%65.67
$420.00$430.00$440.00Nov 20$1.25$8.7526%7.00
$410.00$420.00$430.00Nov 20$1.65$8.3531%5.06
$380.00$390.00$400.00Nov 20$0.92$9.0816%9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-7.20, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Nov 20-$1.40$8.60
$430.00$440.001:2Nov 20-$1.06$8.94
$410.00$420.001:2Nov 20-$4.20$5.80
$440.00$450.001:2Nov 20-$1.12$8.88
$460.00$470.001:2Nov 20-$0.63$9.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$440.001:2Nov 20-$7.20$12.80
$420.00$410.001:2Nov 20-$1.20$8.80
$430.00$420.001:2Nov 20-$4.45$5.55
$400.00$390.001:2Nov 20-$0.21$9.79
$410.00$400.001:2Nov 20-$1.40$8.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.90%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Nov 20$7.900.470.8%1.90%2.70%3261
$430.00Nov 20$3.600.333.2%0.86%4.06%338
$440.00Nov 20$1.950.215.6%0.47%6.07%38
$450.00Nov 20$0.800.158.0%0.19%8.19%218508
$460.00Nov 20$0.150.1210.4%0.04%10.44%107

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 208 vol/day, 128 traded recently)

WST averages only 208 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 $320.00 12-17 call last traded $76.80 on 09/02 (now $126.50/$130.30) — try a limit near $126.50. Also watch the $300.00 12-17 call last traded $88.10 on 09/02 (now $141.00/$145.50) — try a limit near $141.00; the $300.00 03-19 call last traded $79.63 on 10/02 (now $121.50/$125.40) — try a limit near $121.50. Most tradeable put: the $390.00 03-19 put last traded $36.00 on 10/16 (now $16.40/$18.80) — try a limit near $17.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Nov 20$7.90$10.50$9.20$10.00 10/22$4.03–$12.55$9.2061
$420.00Dec 18$12.20$15.50$13.85$7.40 09/21$5.70–$15.80$12.2015
$420.00Jan 15$16.30$19.50$17.90$14.64 10/22$7.05–$18.95$16.3022
$420.00Mar 19$32.60$35.50$34.05$19.50 10/05$15.70–$34.05$32.6064
$420.00Dec 17$66.50$71.00$68.75--$63.50–$68.75$66.50100
$410.00Nov 20$12.90$15.50$14.20$10.20 09/29$5.60–$16.50$12.905
$410.00Dec 18$17.40$21.00$19.20$9.00 10/13$7.80–$20.15$17.4028
$410.00Jan 15$21.40$24.90$23.15$18.05 10/22$9.25–$23.20$21.4012
$410.00Mar 19$37.70$40.50$39.10$27.74 10/16$18.65–$39.10$37.7015
$430.00Nov 20$3.60$7.00$5.30$4.20 10/05$2.93–$9.45$4.2038
$430.00Dec 18$8.60$11.40$10.00$5.20 10/13$4.50–$12.45$8.605
$430.00Jan 15$11.30$15.50$13.40--$13.40–$15.20$11.303
$430.00Dec 17$62.00$66.00$64.00--$59.00–$64.00$62.001
$400.00Nov 20$19.10$22.50$20.80$17.80 10/23$7.75–$22.05$19.1039
$400.00Dec 18$24.00$27.40$25.70$13.90 09/25$10.15–$25.70$24.0020
$400.00Jan 15$28.30$31.00$29.65$18.85 10/16$12.20–$29.65$28.30311
$400.00Mar 19$42.70$46.00$44.35$34.70 10/23$21.80–$44.35$42.709
$400.00May 21$53.50$57.00$55.25--$50.90–$55.25$53.502
$400.00Dec 17$76.50$80.50$78.50--$72.50–$78.50$76.5015
$440.00Nov 20$1.95$4.40$3.18$3.03 09/21$2.28–$6.80$3.038
$440.00Dec 18$5.40$8.50$6.95$4.70 10/14$2.85–$9.65$5.401
$440.00Mar 19$24.10$27.10$25.60$14.97 10/14$11.00–$25.60$24.1011
$440.00Dec 17$58.20$62.00$60.10$35.54 10/08$36.75–$60.10$58.201
$440.00Jan 15$8.60$11.50$10.05--$10.05–$11.95$8.603
$440.00Jun 17$36.50$40.60$38.55--$35.55–$38.55$36.501
$390.00Nov 20$27.70$31.20$29.45$22.00 10/23$10.40–$29.45$27.70211
$390.00Dec 18$31.70$34.80$33.25$18.21 10/14$13.30–$33.25$31.703
$390.00Jan 15$34.50$38.30$36.40$17.20 10/01$15.30–$36.40$34.505
$390.00Mar 19$49.10$51.80$50.45$42.10 10/22$25.45–$50.45$49.106
$390.00Dec 17$82.00$85.50$83.75$57.77 09/18$54.25–$83.75$82.005
$390.00Jun 17$61.50$64.90$63.20--$63.20–$63.20—$61.501
$450.00Nov 20$0.80$3.50$2.15$3.80 10/22$1.78–$4.30$2.15508
$450.00Dec 18$3.50$5.80$4.65$3.40 10/05$2.20–$7.45$3.5032
$450.00Jan 15$5.60$9.00$7.30$4.50 10/05$3.10–$9.30$5.6051
$450.00Mar 19$19.90$23.30$21.60$10.76 10/12$8.90–$21.60$19.904
$450.00Jun 17$32.50$36.80$34.65$28.10 10/22$23.95–$34.65$32.502
$450.00Dec 17$53.90$58.00$55.95$37.00 10/02$33.45–$55.95$53.9047
$380.00Nov 20$36.50$39.50$38.00$27.40 10/22$14.15–$38.00$36.50238
$380.00Dec 18$39.80$43.00$41.40$25.10 10/16$16.70–$41.40$39.8035
$380.00Jan 15$42.70$46.00$44.35$28.00 10/16$19.05–$44.35$42.7045
$380.00Mar 19$55.60$58.60$57.10$41.70 10/16$29.50–$57.10$55.609
$380.00Dec 17$87.50$91.50$89.50$62.40 10/01$58.50–$89.50$87.505
$380.00Jun 17$67.50$71.50$69.50--$63.70–$69.50$67.503
$460.00Nov 20$0.15$3.50$1.83$1.80 10/16$1.13–$3.15$1.807
$460.00Mar 19$16.60$20.00$18.30$8.00 08/28$8.00–$18.30$16.601
$460.00Jun 17$29.00$33.20$31.10$25.20 10/22$21.20–$31.10$29.001
$460.00Dec 18$1.05$4.40$2.73--$2.73–$5.75$1.0531
$460.00May 21$28.50$30.50$29.50--$26.85–$29.50$28.502
$370.00Nov 20$46.00$49.30$47.65$25.05 10/14$18.30–$47.65$46.0021
$370.00Dec 18$48.60$52.40$50.50$30.80 10/16$20.90–$50.50$48.6011
$370.00Jan 15$51.00$55.00$53.00$15.29 09/08$23.70–$53.00$51.0013
$370.00Mar 19$62.00$66.00$64.00$41.68 10/14$33.90–$64.00$62.002
$370.00Dec 17$93.00$97.00$95.00$71.80 09/29$63.15–$95.00$93.003
$470.00Nov 20$0.00$2.45$1.23$1.20 10/14$0.75–$2.42$1.203
$470.00Jan 15$1.90$5.50$3.70$1.92 09/02$1.88–$5.05$1.921
$470.00May 21$25.10$27.10$26.10$13.83 10/12$12.05–$26.10$25.101
$470.00Jun 17$25.50$30.00$27.75$22.90 10/22$18.80–$27.75$25.50351
$470.00Dec 17$46.40$50.50$48.45$30.80 10/01$28.75–$48.45$46.404
$360.00Nov 20$55.60$59.10$57.35$25.66 10/12$23.75–$57.35$55.6014
$360.00Dec 18$58.00$61.00$59.50$39.20 10/16$26.00–$59.50$58.008
$360.00Jan 15$60.00$64.00$62.00$36.70 10/14$28.25–$62.00$60.009
$360.00Mar 19$70.20$73.20$71.70$56.00 10/22$38.85–$71.70$70.207
$360.00May 21$79.00$82.10$80.55$51.60 10/13$48.05–$80.55$79.005
$360.00Dec 17$99.00$103.00$101.00$85.70 10/22$67.75–$101.00$99.0010
$480.00Mar 19$12.00$14.90$13.45$6.40 10/13$4.95–$13.45$12.001
$480.00Jun 17$22.50$27.00$24.75$20.10 10/22$16.65–$24.75$22.501
$480.00Nov 20$0.00$3.50$1.75--$1.75–$2.18--3
$480.00Dec 18$0.05$3.50$1.78--$1.78–$2.55$0.051
$480.00May 21$21.20$24.60$22.90--$21.45–$22.90$21.201
$350.00Nov 20$65.50$69.50$67.50$47.84 10/23$29.40–$67.50$65.5047
$350.00Dec 18$67.60$70.50$69.05$43.50 10/16$31.80–$69.05$67.607
$350.00Jan 15$69.00$73.20$71.10$38.02 10/13$34.30–$71.10$69.0031
$350.00Mar 19$78.00$81.20$79.60$53.57 10/06$44.20–$79.60$78.002
$350.00May 21$86.00$89.30$87.65$56.50 10/13$53.25–$87.65$86.007
$350.00Dec 17$105.50$109.50$107.50$76.60 10/13$72.60–$107.50$105.5021
$490.00Nov 20$0.00$4.90$2.45--$2.45–$2.55--1
$340.00Nov 20$75.50$79.40$77.45$55.92 10/23$35.50–$77.45$75.5050
$340.00Dec 18$77.10$80.40$78.75$42.98 10/07$38.10–$78.75$77.10150
$340.00Jan 15$78.90$82.00$80.45$63.01 10/22$40.50–$80.45$78.905
$340.00Mar 19$86.40$89.30$87.85$60.20 10/06$50.15–$87.85$86.402
$340.00May 21$93.50$96.80$95.15$63.32 10/13$58.75–$95.15$93.505
$340.00Dec 17$112.50$116.50$114.50--$106.00–$114.50$112.501
$500.00May 21$16.70$19.60$18.15$10.48 09/30$8.25–$18.15$16.707
$500.00Dec 18$0.00$3.70$1.85--$1.85–$2.50--1
$500.00Jun 17$18.50$21.50$20.00--$18.45–$20.00$18.502
$330.00Dec 18$86.50$90.00$88.25$50.33 10/07$45.00–$88.25$86.50284
$330.00Jan 15$88.60$91.70$90.15$41.35 09/11$47.50–$90.15$88.6031
$330.00Mar 19$94.50$98.20$96.35$60.40 10/02$56.45–$96.35$94.503
$330.00May 21$101.50$104.80$103.15$68.70 10/13$64.80–$103.15$101.50--
$330.00Dec 17$119.00$123.50$121.25$71.80 09/02$83.25–$121.25$119.009
$320.00Mar 19$103.00$107.30$105.15$50.75 08/31$63.15–$105.15$103.005
$320.00Dec 17$126.50$130.30$128.40$76.80 09/02$89.25–$128.40$126.505
$320.00Dec 18$96.50$100.70$98.60--$87.10–$98.60$96.509
$520.00Dec 17$31.60$35.50$33.55--$33.55–$33.55—$31.608
$310.00Mar 19$112.00$116.40$114.20$72.12 10/02$70.40–$114.20$112.00--
$310.00Dec 17$133.50$138.00$135.75$82.31 09/02$95.25–$135.75$133.503
$310.00Dec 18$106.50$110.30$108.40--$96.65–$108.40$106.504
$310.00Jan 15$107.50$111.70$109.60--$98.05–$109.60$107.5012
$300.00Mar 19$121.50$125.40$123.45$79.63 10/02$78.05–$123.45$121.507
$300.00Dec 17$141.00$145.50$143.25$88.10 09/02$101.25–$143.25$141.004
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Nov 20$9.60$12.40$11.00--$11.00–$11.00—$9.602
$410.00Nov 20$4.70$7.50$6.10$30.60 10/22$6.10–$51.05$6.1015
$410.00Dec 18$8.90$12.00$10.45--$10.45–$24.75$8.901
$400.00Nov 20$3.20$4.30$3.75$25.50 10/23$3.75–$43.00$3.7545
$400.00Jan 15$7.60$10.90$9.25--$9.25–$25.70$7.6013
$400.00Dec 18$5.30$8.30$6.80--$6.80–$19.65$5.301
$390.00Nov 20$1.05$2.90$1.98$19.00 10/22$1.98–$35.80$1.9812
$390.00Dec 18$2.65$5.40$4.03$21.50 10/22$4.03–$37.20$4.033
$390.00Mar 19$16.40$18.80$17.60$36.00 10/16$17.60–$45.95$17.601
$390.00Jan 15$4.80$7.60$6.20--$6.20–$6.20—$4.801
$380.00Nov 20$0.30$1.95$1.13$15.20 10/23$1.13–$29.25$1.1313
$380.00Jan 15$3.80$5.90$4.85$27.30 10/13$4.85–$32.25$4.852
$380.00Mar 19$13.20$15.90$14.55$33.80 10/14$14.55–$40.10$14.553
$380.00Dec 18$1.35$3.80$2.58--$2.58–$11.60$1.352
$380.00Dec 17$33.80$37.00$35.40--$35.40–$40.50$33.802
$370.00Nov 20$0.15$0.70$0.43$19.50 10/05$0.43–$23.60$0.4347
$370.00Dec 18$0.50$3.60$2.05$19.20 10/14$2.05–$25.20$2.0532
$370.00Jan 15$1.35$4.40$2.88--$2.88–$10.35$1.3536
$370.00Jun 17$17.50$21.90$19.70--$19.70–$26.05$17.503
$370.00Dec 17$30.00$32.00$31.00--$31.00–$36.75$30.001
$470.00Mar 19$61.00$63.70$62.35--$62.35–$75.55$61.002
$360.00Nov 20$0.00$0.80$0.40$11.50 10/16$0.40–$18.60$0.4020
$360.00Dec 18$0.15$3.30$1.73$9.35 10/22$1.73–$20.05$1.737
$360.00Jan 15$0.40$5.00$2.70$14.80 10/16$2.70–$21.50$2.706
$360.00Mar 19$8.40$10.90$9.65$25.50 10/13$9.65–$29.20$9.6511
$360.00Dec 17$25.00$29.00$27.00$44.10 10/12$27.00–$46.65$27.005
$350.00Nov 20$0.00$1.80$0.90$6.05 10/23$0.90–$14.30$0.9025
$350.00Dec 18$0.00$3.90$1.95$14.05 09/25$1.95–$15.65$1.9514
$350.00Jan 15$0.05$5.00$2.53$27.10 09/11$2.53–$17.30$2.5355
$350.00Mar 19$5.60$8.60$7.10$22.00 10/13$7.10–$24.75$7.107
$350.00May 21$11.20$13.90$12.55$20.50 10/22$12.55–$31.05$12.553
$350.00Dec 17$21.50$26.00$23.75--$23.75–$28.85$21.502
$340.00Nov 20$0.00$3.40$1.70$4.00 10/22$1.70–$10.90$1.7057
$340.00Dec 18$0.00$3.70$1.85$5.60 10/23$1.85–$12.10$1.853
$340.00Jun 17$10.10$13.10$11.60$19.31 10/23$11.60–$22.05$11.601
$340.00Dec 17$18.50$23.00$20.75$48.80 09/01$20.75–$37.30$20.751
$340.00Jan 15$0.00$4.10$2.05--$2.05–$4.05--14
$340.00Mar 19$3.90$7.40$5.65--$5.65–$10.25$3.9010
$330.00Nov 20$0.00$3.40$1.70$3.00 10/23$1.70–$7.85$1.7027
$330.00Dec 18$0.00$3.60$1.80$5.33 10/16$1.80–$9.10$1.804
$330.00Jan 15$0.00$3.90$1.95$5.04 10/23$1.95–$10.20$1.9513
$330.00Mar 19$2.15$7.00$4.58$12.50 10/16$4.58–$16.75$4.5821
$330.00Jun 17$8.10$11.30$9.70--$9.70–$13.90$8.102
$330.00Dec 17$16.00$20.50$18.25--$18.25–$22.50$16.002
$320.00Nov 20$0.00$3.40$1.70$1.61 10/22$1.40–$5.45$1.6153
$320.00Dec 18$0.00$4.90$2.45$6.10 10/02$2.18–$6.75$2.4528
$320.00Jan 15$0.00$3.70$1.85$5.70 10/14$1.85–$7.90$1.8550
$320.00Mar 19$1.05$5.90$3.48$12.50 10/13$3.48–$13.55$3.489
$320.00Dec 17$13.50$18.00$15.75$30.80 09/15$15.75–$29.25$15.7552
$320.00Jun 17$6.30$9.70$8.00--$8.00–$11.65$6.303
$310.00Dec 18$0.00$3.50$1.75$8.00 09/15$1.73–$4.85$1.756
$310.00Mar 19$1.00$5.00$3.00$10.10 10/13$3.00–$11.45$3.008
$310.00Nov 20$0.00$3.40$1.70--$1.70–$2.10--2
$310.00Jan 15$0.00$3.70$1.85--$1.85–$2.53--51
$310.00May 21$4.20$7.00$5.60--$5.60–$9.05$4.201
$310.00Jun 17$4.90$8.00$6.45--$6.45–$9.55$4.906
$300.00Nov 20$0.00$0.90$0.45$2.41 10/02$0.45–$3.15$0.4510
$300.00Jan 15$0.00$4.90$2.45$4.10 10/01$1.65–$5.05$2.4580
$300.00Mar 19$0.05$5.00$2.53$5.35 10/23$2.53–$9.20$2.538
$300.00May 21$2.90$6.00$4.45$13.50 10/01$4.45–$14.25$4.453
$300.00Dec 17$9.00$14.00$11.50$16.97 10/23$11.50–$22.50$11.506
$300.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--14
$290.00Nov 20$0.00$3.60$1.80$0.83 10/22$0.75–$2.90$0.8310
$290.00Jan 15$0.00$3.50$1.75$2.77 10/01$1.65–$3.20$1.7511
$290.00Dec 18$0.00$3.00$1.50--$1.50–$2.45--13
$290.00Mar 19$0.05$3.50$1.78--$1.78–$2.95$0.056
$280.00Nov 20$0.00$4.80$2.40$4.10 10/01$1.20–$2.45$2.409
$280.00Dec 18$0.00$4.90$2.45$5.48 09/10$0.75–$2.45$2.4583
$280.00Jan 15$0.00$1.90$0.95--$0.95–$2.45--56
$280.00Mar 19$0.00$3.30$1.65--$1.65–$2.45--2
$280.00Dec 17$6.50$10.50$8.50--$8.50–$10.50$6.50101
$270.00Nov 20$0.00$4.90$2.45$0.90 09/21$0.85–$2.45$0.907
$270.00Dec 18$0.00$4.90$2.45$2.45 09/15$1.05–$2.45$2.45514
$270.00Jan 15$0.00$3.50$1.75$4.90 09/10$1.15–$2.45$1.7526
$270.00Dec 17$5.30$9.50$7.40--$7.40–$9.00$5.301
$260.00Dec 17$3.50$8.00$5.75$13.79 09/15$5.75–$12.50$5.7514
$260.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--27
$260.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--1
$250.00Mar 19$0.00$3.80$1.90$2.37 10/01$1.55–$2.63$1.901
$250.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--35
$250.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--20
$240.00Mar 19$0.00$4.90$2.45--$1.90–$2.45--2
$240.00Dec 18$0.00$4.90$2.45--$2.15–$2.45--387
$240.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--2
$240.00Dec 17$1.50$6.50$4.00--$4.00–$5.00$1.501
$230.00Dec 18$0.00$4.90$2.45--$2.35–$2.45--31
$230.00Jan 15$0.00$4.90$2.45--$2.05–$2.45--3
$220.00Jan 15$0.00$4.90$2.45--$2.05–$2.45--1
$220.00Dec 17$0.15$5.00$2.58--$2.58–$3.50$0.151
$210.00May 21$0.00$3.70$1.85$1.55 10/02$1.05–$2.33$1.551
$200.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--1
$195.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--1
$190.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--1
$190.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--3
$185.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--20
$175.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--2
$170.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--3
$165.00Dec 18$0.00$5.00$2.50--$2.45–$2.50--1
$160.00Dec 18$0.00$5.00$2.50--$2.45–$2.50--11
$160.00Jan 15$0.00$4.90$2.45--$2.45–$2.45--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 712
Total Puts 383
Put/Call Ratio 0.54
Net Difference 329

Prior's Put/Call Breakdown

Total Calls 802
Total Puts 105
Put/Call Ratio 0.13
Net Difference 697

Prior 7-Day Put/Call Summary

Total Calls 1,499
Total Puts 564
Average Put/Call Ratio 1.87
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