Tour v536
WST
WEST PHARMACEUTICAL
$392.48 -3.99%
$392.00 (-0.12%)🌙
as of 11/05 07:03 PM
(11/4 19:04) ◀
|
Thursday, November 5, 2026 (7:03pm)
January 2026
|
▶ (11/6 19:01)
◀ 11/5 19:03 ▶

Option Volume

Detail
ℹ
Current (11/05) 350
Calls: 44 (13%)
Puts: 306 (87%)
Prior (11/04) 796
Calls: 449 (56%)
Puts: 347 (44%)
Current vs Prior -56.03%
Calls: -90.20% (Calls)
Puts: -11.82% (Puts)
Prior 7-Day Total 4,463
Calls: 2,907 (65%)
Puts: 1,556 (35%)
Prior 7-Day Average 637
Calls: 415 (65%)
Puts: 222 (35%)
Current vs Prior 7-Day Avg -45.10%
Calls: -89.40%
Puts: +37.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $719.7K
Calls: $160.1K (22%)
Puts: $559.5K (78%)
Prior (11/04) $2.64M
Calls: $2.16M (82%)
Puts: $484.1K (18%)
Current vs Prior -72.73%
Calls: -92.57%
Puts: +15.58%
Prior 7-Day Total $10.48M
Calls: $7.98M (76%)
Puts: $2.50M (24%)
Prior 7-Day Average $1.50M
Calls: $1.14M (76%)
Puts: $357.6K (24%)
Current vs Prior 7-Day Avg -51.93%
Calls: -85.95%
Puts: +56.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 6.95
Prior (11/04) 0.77
Current vs Prior +799.88%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +512.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 550
Calls: 358 (65%)
Puts: 192 (35%)
Prior (11/04) 997
Calls: 689 (69%)
Puts: 308 (31%)
Current vs Prior -44.83%
Prior 7-Day Total 15,731
Calls: 9,737 (62%)
Puts: 5,994 (38%)
Prior 7-Day Average 2,247
Calls: 1,391 (62%)
Puts: 856 (38%)
Current vs Prior 7-Day Avg -75.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.68% | 9.03%
Prior 5.96% | 8.33%
Current vs Prior +12.07% | +8.44%
Prior 7-Day Avg 7.60% | 9.62%
Current vs 7-Day Avg -12.21% | -6.15%
Prior 7-Day Eod 5.96% | 8.33%
Current vs 7-Day Eod +12.07% | +8.44%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.54% | 19.90%
Calls: 30.16% | 19.10%
Puts: 26.91% | 20.69%
Prior 28.54% | 19.90%
Calls: 30.16% | 19.10%
Puts: 26.91% | 20.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.12% | 17.37%
Calls: 24.35% | 16.81%
Puts: 21.88% | 17.93%
Current vs 7-Day Avg +23.47% | +14.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($559.5K) vs calls ($160.1K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 56% vs prior. Extreme bearish P/C ratio of 6.95 - heavy put buying.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 4 found (avg delta 0.68, highest 0.84)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2017.4019.90$18.6513.4%10.72238
$390.00Dec 1816.0019.30$17.6518.7%20.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2027.5030.60$29.0510.7%900.847
$400.00Nov 2012.3014.90$13.6019.1%810.5952

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 237, top 90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Dec 188.0010.40$9.2026.1%40.3630
$430.00Dec 183.305.80$4.5554.9%30.21--
$390.00Dec 1816.0019.30$17.6518.7%20.56--
$420.00Dec 185.308.00$6.6540.6%20.28--
$450.00Dec 181.352.20$1.7847.8%20.1052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2027.5030.60$29.0510.7%900.847
$400.00Nov 2012.3014.90$13.6019.1%810.5952
$380.00Dec 187.809.70$8.7521.7%110.34--
$390.00Dec 1810.7014.20$12.4528.1%110.45--
$330.00Nov 200.000.90$0.45200.0%100.0321

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 16.1%, max 16.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Nov 20Dec 1834.6%29.8%16.1%219
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.90, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$400.00Nov 20$10.55$9.45$10.5572%0.90$390.55
$420.00$430.00Nov 20$0.57$9.43$0.5719%16.54$420.57
$410.00$420.00Dec 18$2.55$7.45$2.5536%2.92$412.55
$390.00$400.00Dec 18$4.60$5.40$4.6056%1.17$394.60
$420.00$430.00Dec 18$2.10$7.90$2.1028%3.76$422.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Dec 18$3.70$6.30$3.7045%1.70$386.30
$380.00$370.00Nov 20$1.87$8.13$1.8728%4.35$378.13
$400.00$390.00Nov 20$5.15$4.85$5.1559%0.94$394.85
$380.00$370.00Dec 18$3.10$6.90$3.1034%2.23$376.90
$390.00$380.00Nov 20$3.95$6.05$3.9544%1.53$386.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.16, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$450.00Dec 18$2.77$2.77$17.2379%0.16$432.77
$400.00$420.00Nov 20$5.40$5.40$14.6058%0.37$405.40
$400.00$410.00Dec 18$3.85$3.85$6.1554%0.63$403.85
$420.00$430.00Dec 18$2.10$2.10$7.9072%0.27$422.10
$410.00$420.00Dec 18$2.55$2.55$7.4564%0.34$412.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$340.00Dec 18$4.20$4.20$25.8076%0.16$365.80
$370.00$340.00Nov 20$2.25$2.25$27.7582%0.08$367.75
$390.00$380.00Nov 20$3.95$3.95$6.0556%0.65$386.05
$380.00$370.00Dec 18$3.10$3.10$6.9066%0.45$376.90
$380.00$370.00Nov 20$1.87$1.87$8.1372%0.23$378.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.47, cheapest $4.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Nov 20Dec 18$4.9534.6%29.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Nov 20Dec 18$4.0032.0%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.53% of stock, avg 6.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Nov 20$8.10$13.60$21.70$378.30$421.705.53%
$380.00Nov 20$18.65$4.50$23.15$356.85$403.155.90%
$390.00Dec 18$17.65$12.45$30.10$359.90$420.107.67%
$420.00Nov 20$2.70$29.05$31.75$388.25$451.758.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.82% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$340.00Dec 18$1.78$1.45$3.23$336.77$453.23
$430.00$370.00Nov 20$2.13$2.63$4.76$365.24$434.76
$420.00$370.00Nov 20$2.70$2.63$5.33$364.67$425.33
$430.00$340.00Dec 18$4.55$1.45$6.00$334.00$436.00
$430.00$380.00Nov 20$2.13$4.50$6.63$373.37$436.63
$420.00$380.00Nov 20$2.70$4.50$7.20$372.80$427.20
$450.00$370.00Dec 18$1.78$5.65$7.43$362.57$457.43
$420.00$340.00Dec 18$6.65$1.45$8.10$331.90$428.10
$430.00$370.00Dec 18$4.55$5.65$10.20$359.80$440.20
$420.00$370.00Dec 18$6.65$5.65$12.30$357.70$432.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.08, avg credit $4.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380420/430Dec 18$5.20$4.8038%1.08$374.80$425.20
370/380420/430Nov 20$2.44$7.5653%0.32$377.56$422.44
370/380430/450Dec 18$5.87$14.1345%0.42$374.13$435.87
340/370430/450Dec 18$6.97$23.0355%0.30$363.03$436.97
340/370420/430Nov 20$2.82$27.1864%0.10$367.18$422.82
340/370420/430Dec 18$6.30$23.7048%0.27$363.70$426.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 2.88, cheapest $0.45)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$400.00$420.00Nov 20$5.15$14.8554%2.88
$410.00$420.00$430.00Dec 18$0.45$9.5515%21.22
$390.00$400.00$410.00Dec 18$0.75$9.2520%12.33
$400.00$410.00$420.00Dec 18$1.30$8.7018%6.69
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Nov 20$1.20$8.8030%7.33
$370.00$380.00$390.00Dec 18$0.60$9.4020%15.67
$370.00$380.00$390.00Nov 20$2.08$7.9226%3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.55, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Nov 20-$1.56$8.44
$420.00$430.001:2Dec 18-$2.45$7.55
$410.00$420.001:2Dec 18-$4.10$5.90
$400.00$410.001:2Dec 18-$5.35$4.65
$390.00$400.001:2Dec 18-$8.45$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Nov 20-$0.55$9.45
$400.00$390.001:2Nov 20-$3.30$6.70
$380.00$370.001:2Nov 20-$0.76$9.24
$380.00$370.001:2Dec 18-$2.55$7.45
$340.00$330.001:2Nov 20-$0.52$9.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.96%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Dec 18$11.600.461.9%2.96%4.87%119
$410.00Dec 18$8.000.364.5%2.04%6.50%430
$420.00Dec 18$5.300.287.0%1.35%8.36%2--
$430.00Dec 18$3.300.219.6%0.84%10.40%3--
$400.00Nov 20$6.700.421.9%1.71%3.62%1--
$450.00Dec 18$1.350.1014.7%0.34%15.00%252
$420.00Nov 20$1.200.197.0%0.31%7.32%1--
$430.00Nov 20$0.450.149.6%0.11%9.67%1--

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. 176 contracts (avg 230 vol/day, 175 traded recently)

WST averages only 230 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 $390.00 06-17 call last traded $56.60 on 10/28 (now $46.80/$49.90) — try a limit near $48.35. Also watch the $390.00 03-19 call last traded $54.40 on 10/29 (now $34.30/$37.50) — try a limit near $35.90; the $400.00 03-19 call last traded $34.70 on 10/23 (now $29.70/$32.50) — try a limit near $31.10. Most tradeable put: the $400.00 01-15 put last traded $9.30 on 10/29 (now $19.90/$22.00) — try a limit near $19.90.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Nov 20$11.20$14.00$12.60$22.70 10/30$10.40–$29.45$12.60--
$390.00Dec 18$16.00$19.30$17.65$18.21 10/14$13.30–$33.25$17.65--
$390.00Jan 15$20.30$23.00$21.65$51.00 10/29$15.30–$36.40$21.65--
$390.00Mar 19$34.30$37.50$35.90$54.40 10/29$25.45–$50.45$35.906
$390.00Jun 17$46.80$49.90$48.35$56.60 10/28$46.65–$63.20$48.352
$390.00Dec 17$65.50$69.00$67.25$57.77 09/18$54.25–$83.75$65.50--
$400.00Nov 20$6.70$9.50$8.10$28.50 10/29$7.75–$22.05$8.10--
$400.00Dec 18$11.60$14.50$13.05$28.20 10/29$10.15–$25.70$13.0519
$400.00Jan 15$15.60$18.00$16.80$45.28 10/29$12.20–$29.65$16.80--
$400.00Mar 19$29.70$32.50$31.10$34.70 10/23$21.80–$44.35$31.1011
$380.00Nov 20$17.40$19.90$18.65$54.05 10/29$14.15–$38.00$18.65238
$380.00Dec 18$22.30$25.00$23.65$51.60 10/29$16.70–$41.40$23.65--
$380.00Jan 15$26.00$29.00$27.50$28.00 10/16$19.05–$44.35$27.50--
$380.00Mar 19$39.80$43.00$41.40$41.70 10/16$29.50–$57.10$41.40--
$380.00Dec 17$70.50$74.00$72.25$104.09 10/29$58.50–$89.50$72.25--
$410.00Nov 20$3.50$6.00$4.75$18.00 10/29$4.75–$16.50$4.75--
$410.00Dec 18$8.00$10.40$9.20$16.86 10/30$7.80–$20.15$9.2030
$410.00Jan 15$11.40$14.00$12.70$20.70 10/30$9.25–$23.20$12.70--
$410.00Mar 19$24.70$28.00$26.35$42.54 10/29$18.65–$39.10$26.35--
$370.00Nov 20$24.40$27.90$26.15$56.20 10/29$18.30–$47.65$26.15--
$370.00Dec 18$29.20$32.00$30.60$62.32 10/29$20.90–$50.50$30.60--
$370.00Jan 15$32.70$35.50$34.10$15.29 09/08$23.70–$53.00$32.70--
$370.00Mar 19$45.70$49.00$47.35$41.68 10/14$33.90–$64.00$45.70--
$370.00Dec 17$75.30$79.50$77.40$71.80 09/29$63.15–$95.00$75.30--
$420.00Nov 20$1.20$4.20$2.70$6.20 10/30$2.70–$12.55$2.70--
$420.00Dec 18$5.30$8.00$6.65$11.60 10/30$5.70–$15.80$6.65--
$420.00Jan 15$8.00$11.00$9.50$15.00 10/30$7.05–$18.95$9.50--
$420.00Mar 19$21.20$24.40$22.80$19.50 10/05$15.70–$34.05$21.20--
$420.00Jun 17$32.60$36.50$34.55$49.70 10/29$33.75–$47.20$34.55--
$420.00Dec 17$51.80$55.00$53.40$68.70 10/30$43.25–$68.75$53.40--
$360.00Nov 20$33.30$36.40$34.85$65.95 10/29$23.75–$57.35$34.85--
$360.00Dec 18$36.50$40.00$38.25$72.70 10/29$26.00–$59.50$38.25--
$360.00Jan 15$39.80$43.00$41.40$50.02 10/27$28.25–$62.00$41.40--
$360.00Mar 19$51.30$55.40$53.35$56.00 10/22$38.85–$71.70$53.35--
$360.00May 21$60.70$64.00$62.35$51.60 10/13$48.05–$80.55$60.70--
$360.00Dec 17$81.50$85.00$83.25$85.70 10/22$67.75–$101.00$83.25--
$430.00Nov 20$0.45$3.80$2.13$4.70 10/30$2.13–$9.45$2.13--
$430.00Dec 18$3.30$5.80$4.55$11.52 10/29$4.50–$12.45$4.55--
$430.00Jan 15$6.10$8.30$7.20$15.75 10/29$5.20–$15.20$7.20--
$430.00Mar 19$17.50$20.90$19.20$32.85 10/29$13.20–$29.25$19.20--
$350.00Nov 20$42.30$45.80$44.05$87.97 10/29$29.40–$67.50$44.05--
$350.00Dec 18$45.20$48.50$46.85$71.80 10/29$31.80–$69.05$46.85--
$350.00Jan 15$48.20$51.50$49.85$38.02 10/13$34.30–$71.10$48.20--
$350.00Mar 19$59.00$62.00$60.50$85.82 10/29$44.20–$79.60$60.50--
$350.00May 21$67.10$70.10$68.60$73.10 10/26$53.25–$87.65$68.60--
$350.00Dec 17$86.70$91.00$88.85$76.60 10/13$72.60–$107.50$86.70--
$440.00Nov 20$0.00$3.00$1.50$2.65 10/30$1.38–$6.80$1.50--
$440.00Dec 18$1.80$3.80$2.80$15.03 10/29$2.80–$9.65$2.80--
$440.00Jan 15$2.95$5.90$4.43$11.50 10/29$4.43–$11.95$4.43--
$440.00Mar 19$13.80$18.00$15.90$35.11 10/29$11.00–$25.60$15.90--
$440.00Dec 17$43.50$47.00$45.25$70.90 10/29$36.75–$60.10$45.25--
$340.00Nov 20$52.10$55.40$53.75$97.87 10/29$35.50–$77.45$53.75--
$340.00Dec 18$54.20$57.50$55.85$73.25 10/30$38.10–$78.75$55.85--
$340.00Jan 15$56.70$60.00$58.35$63.01 10/22$40.50–$80.45$58.35--
$340.00Mar 19$66.30$69.30$67.80$60.20 10/06$50.15–$87.85$66.30--
$340.00May 21$74.00$77.20$75.60$63.32 10/13$58.75–$95.15$74.00--
$450.00Nov 20$0.00$4.90$2.45$0.80 10/30$0.95–$4.30$0.80--
$450.00Dec 18$1.35$2.20$1.78$5.50 10/29$1.78–$7.45$1.7852
$450.00Jan 15$1.25$5.00$3.13$4.50 10/05$3.10–$9.30$3.13--
$450.00Mar 19$10.90$15.00$12.95$10.76 10/12$8.90–$21.60$10.90--
$450.00Jun 17$22.40$26.00$24.20$28.10 10/22$23.95–$34.65$24.20--
$450.00Dec 17$39.50$43.50$41.50$52.00 10/30$33.45–$55.95$41.50--
$330.00Dec 18$63.50$67.00$65.25$82.90 10/30$45.00–$88.25$65.25--
$330.00Jan 15$65.70$69.00$67.35$41.35 09/11$47.50–$90.15$65.70--
$330.00Mar 19$73.90$77.00$75.45$60.40 10/02$56.45–$96.35$73.90--
$330.00May 21$81.20$84.10$82.65$68.70 10/13$64.80–$103.15$81.20--
$330.00Dec 17$99.00$103.50$101.25$71.80 09/02$83.25–$121.25$99.00--
$460.00Nov 20$0.00$4.90$2.45$3.20 10/29$0.65–$3.15$2.45--
$460.00Dec 18$0.10$3.10$1.60$3.60 10/29$1.60–$5.75$1.60--
$460.00May 21$18.30$21.50$19.90$34.29 10/29$14.15–$29.50$19.90--
$460.00Jun 17$19.10$23.00$21.05$25.20 10/22$21.05–$31.10$21.05--
$320.00Dec 17$105.70$110.00$107.85$76.80 09/02$89.25–$128.40$105.70--
$470.00Nov 20$0.00$4.80$2.40$1.55 10/29$0.33–$2.45$1.55--
$470.00Dec 18$0.00$4.90$2.45$3.90 10/29$1.27–$3.55$2.45--
$470.00Jan 15$0.05$4.60$2.32$1.92 09/02$1.88–$5.05$1.92--
$470.00May 21$15.90$19.00$17.45$13.83 10/12$12.05–$26.10$15.90--
$470.00Jun 17$16.50$20.50$18.50$22.90 10/22$18.50–$27.75$18.50--
$470.00Dec 17$33.00$37.00$35.00$52.95 10/29$28.75–$48.45$35.00--
$310.00Mar 19$89.50$93.50$91.50$72.12 10/02$70.40–$114.20$89.50--
$310.00Dec 17$112.50$117.00$114.75$82.31 09/02$95.25–$135.75$112.50--
$480.00Nov 20$0.00$4.90$2.45$1.27 10/26$1.03–$2.45$1.27--
$480.00Mar 19$5.20$9.50$7.35$16.30 10/29$4.95–$13.45$7.35--
$480.00Jun 17$14.10$18.50$16.30$20.10 10/22$16.30–$24.75$16.30--
$300.00Mar 19$98.10$102.30$100.20$79.63 10/02$78.05–$123.45$98.10--
$300.00Dec 17$120.60$124.00$122.30$88.10 09/02$101.25–$143.25$120.60--
$490.00Dec 18$0.00$4.90$2.45$1.67 10/29$1.35–$2.48$1.67--
$490.00Jan 15$0.00$4.90$2.45$3.80 10/29$1.45–$3.05$2.45--
$290.00Mar 19$107.50$111.30$109.40$70.36 09/03$85.90–$132.90$107.50--
$290.00Dec 17$128.00$131.50$129.75$91.05 09/09$108.00–$151.25$128.00--
$500.00May 21$9.70$13.00$11.35$10.48 09/30$8.25–$18.15$10.48--
$500.00Jun 17$10.30$14.50$12.40$17.88 10/28$12.40–$20.00$12.40--
$520.00Dec 17$20.30$24.50$22.40$37.69 10/29$18.50–$33.55$22.40--
$540.00Mar 19$0.25$4.70$2.48$2.87 10/16$1.75–$4.55$2.48--
$540.00Dec 17$16.00$20.50$18.25$26.17 10/28$15.50–$28.75$18.25--
$560.00Mar 19$0.05$3.30$1.67$3.70 10/29$1.67–$2.85$1.67--
$120.00Dec 18$270.70$275.00$272.85$305.50 10/29$243.90–$296.60$272.85--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Nov 20$7.20$9.70$8.45$4.70 10/30$1.98–$35.75$7.20--
$390.00Dec 18$10.70$14.20$12.45$6.30 10/30$4.03–$37.15$10.70--
$390.00Jan 15$13.40$16.40$14.90$20.07 10/28$6.20–$38.50$14.90--
$390.00Mar 19$25.20$28.90$27.05$36.00 10/16$17.60–$45.85$27.05--
$400.00Nov 20$12.30$14.90$13.60$6.32 10/30$3.75–$43.00$12.3052
$400.00Dec 18$16.40$19.20$17.80$9.70 10/30$6.80–$44.50$16.40--
$400.00Jan 15$19.90$22.00$20.95$9.30 10/29$9.25–$45.55$19.9013
$400.00May 21$37.60$41.20$39.40$31.90 10/30$29.25–$58.10$37.60--
$380.00Nov 20$3.40$5.60$4.50$1.55 10/30$1.13–$29.25$3.40--
$380.00Dec 18$7.80$9.70$8.75$5.10 10/30$2.58–$30.70$7.80--
$380.00Jan 15$9.70$12.10$10.90$27.30 10/13$4.85–$32.10$10.90--
$380.00Mar 19$20.50$24.40$22.45$33.80 10/14$14.55–$39.75$22.45--
$410.00Nov 20$19.40$21.70$20.55$2.55 10/29$6.10–$51.05$19.40--
$410.00Dec 18$22.50$25.80$24.15$8.98 10/29$10.45–$52.30$22.50--
$410.00Jan 15$25.60$28.50$27.05$16.75 10/30$13.10–$53.10$25.60--
$410.00Mar 19$36.40$39.20$37.80$30.50 10/30$25.80–$59.25$36.40--
$370.00Nov 20$0.95$4.30$2.63$0.39 10/29$0.43–$23.60$0.95--
$370.00Dec 18$4.90$6.40$5.65$19.20 10/14$2.05–$24.80$5.65--
$370.00Jan 15$6.80$8.80$7.80$12.49 10/28$2.88–$26.40$7.80--
$420.00Nov 20$27.50$30.60$29.05$6.20 10/29$11.00–$59.25$27.507
$420.00Jan 15$32.40$35.30$33.85$22.68 10/30$17.80–$61.25$32.40--
$420.00Mar 19$41.80$45.30$43.55$34.20 10/30$30.65–$66.70$41.80--
$360.00Nov 20$0.05$3.30$1.67$1.50 10/30$0.40–$18.60$1.50--
$360.00Dec 18$2.95$4.90$3.93$1.13 10/29$1.73–$19.80$2.95--
$360.00Jan 15$4.60$6.00$5.30$3.00 10/30$2.38–$21.30$4.606
$360.00Mar 19$13.10$17.40$15.25$25.50 10/13$9.65–$29.00$15.25--
$360.00May 21$19.80$23.40$21.60$14.61 10/29$15.10–$35.70$19.80--
$360.00Dec 17$31.50$36.00$33.75$44.10 10/12$27.00–$46.60$33.75--
$430.00Nov 20$36.10$39.50$37.80$24.10 10/30$17.55–$68.20$36.10--
$430.00Jan 15$39.70$43.10$41.40$15.17 10/29$23.35–$69.70$39.70--
$350.00Nov 20$0.15$2.95$1.55$0.40 10/30$0.90–$14.30$0.40--
$350.00Dec 18$0.60$3.90$2.25$1.35 10/29$1.23–$15.65$1.35--
$350.00Jan 15$1.85$5.20$3.53$27.10 09/11$2.28–$16.60$3.53--
$350.00Mar 19$11.50$13.40$12.45$22.00 10/13$7.10–$24.45$12.45--
$350.00May 21$16.30$20.30$18.30$20.50 10/22$12.55–$30.95$18.30--
$350.00Dec 17$28.00$31.60$29.80$23.75 10/30$23.75–$41.75$28.00--
$440.00Nov 20$45.60$48.80$47.20$29.40 10/30$25.35–$77.35$45.60--
$440.00Jan 15$48.20$50.70$49.45$28.70 10/29$30.25–$78.50$48.20--
$340.00Nov 20$0.10$0.65$0.38$0.30 10/30$0.38–$10.90$0.3055
$340.00Dec 18$0.95$1.95$1.45$4.65 10/28$0.75–$12.10$1.453
$340.00Mar 19$7.50$10.80$9.15$11.62 10/28$5.65–$20.25$9.15--
$340.00Jun 17$14.40$17.60$16.00$10.96 10/29$11.60–$22.05$14.40--
$340.00Jan 15$1.35$3.70$2.53--$2.53–$2.53—$1.3514
$330.00Nov 20$0.00$0.90$0.45$1.65 10/30$0.33–$7.85$0.4521
$330.00Dec 18$0.00$3.10$1.55$3.35 10/28$1.55–$8.85$1.55--
$330.00Jan 15$0.05$3.60$1.83$1.75 10/30$0.95–$9.70$1.75--
$330.00Mar 19$5.10$8.40$6.75$12.50 10/16$4.58–$16.70$6.7521
$460.00Nov 20$65.50$68.80$67.15$49.70 10/30$43.50–$96.55$65.50--
$320.00Nov 20$0.00$2.50$1.25$1.55 10/30$0.75–$5.45$1.25--
$320.00Dec 18$0.00$4.90$2.45$6.10 10/02$1.80–$6.45$2.45--
$320.00Jan 15$0.00$4.10$2.05$2.18 10/29$0.85–$7.90$2.05--
$320.00Mar 19$3.80$7.30$5.55$12.50 10/13$3.48–$13.35$5.55--
$320.00Dec 17$18.00$23.00$20.50$30.80 09/15$15.75–$29.00$20.50--
$470.00Mar 19$79.50$83.10$81.30$49.80 10/29$62.35–$108.45$79.50--
$310.00Dec 18$0.00$4.90$2.45$1.57 10/28$1.73–$4.83$1.57--
$310.00Mar 19$2.10$6.40$4.25$10.10 10/13$2.65–$11.20$4.25--
$300.00Nov 20$0.00$3.30$1.65$0.96 10/29$0.45–$2.83$0.96--
$300.00Jan 15$0.00$4.90$2.45$4.10 10/01$1.65–$4.18$2.45--
$300.00Mar 19$1.25$5.00$3.13$5.04 10/26$2.38–$8.95$3.13--
$300.00May 21$5.00$8.10$6.55$13.50 10/01$4.45–$13.95$6.55--
$300.00Dec 17$13.00$16.10$14.55$16.97 10/23$11.50–$22.50$14.55--
$290.00Nov 20$0.00$4.90$2.45$0.83 10/22$0.75–$2.90$0.83--
$290.00Jan 15$0.00$4.90$2.45$2.77 10/01$1.65–$2.83$2.45--
$290.00Mar 19$0.25$5.00$2.63$3.97 10/26$1.78–$7.35$2.63--
$500.00Dec 18$105.20$109.50$107.35$75.30 10/29$83.20–$136.50$105.20--
$280.00Nov 20$0.00$4.90$2.45$4.10 10/01$1.43–$2.45$2.45--
$280.00Dec 18$0.00$4.90$2.45$5.48 09/10$0.75–$2.45$2.45--
$280.00Jan 15$0.00$4.90$2.45$1.50 10/29$0.95–$2.65$1.50--
$270.00Nov 20$0.00$3.20$1.60$0.05 10/27$0.85–$2.45$0.05--
$270.00Dec 18$0.05$4.90$2.48$2.45 09/15$1.05–$2.48$2.45--
$270.00Jan 15$0.05$4.90$2.48$4.90 09/10$1.15–$2.48$2.48--
$260.00Dec 17$5.50$9.20$7.35$13.79 09/15$5.75–$12.50$7.35--
$250.00Mar 19$0.00$4.90$2.45$2.37 10/01$1.55–$2.58$2.37--
$540.00Dec 18$145.50$149.30$147.40$115.30 10/29$123.20–$176.55$145.50--
$540.00Jan 15$145.50$149.40$147.45$142.99 10/27$123.15–$176.65$145.50--
$240.00Mar 19$0.00$4.90$2.45$0.82 10/27$1.25–$2.50$0.82--
$210.00May 21$0.00$1.50$0.75$1.55 10/02$0.75–$2.33$0.75--
$160.00Dec 18$0.00$4.90$2.45$2.45 10/29$1.33–$2.50$2.45--
$155.00Dec 18$0.00$4.90$2.45$2.45 10/29$1.33–$2.50$2.45--
$155.00Dec 17$0.00$2.90$1.45$0.90 10/05$1.43–$2.50$0.90--

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 44
Total Puts 306
Put/Call Ratio 6.95
Net Difference -262

Prior's Put/Call Breakdown

Total Calls 449
Total Puts 347
Put/Call Ratio 0.77
Net Difference 102

Prior 7-Day Put/Call Summary

Total Calls 2,907
Total Puts 1,556
Average Put/Call Ratio 1.13
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