Tour v531
WST
WEST PHARMACEUTICAL
$422.76 +4.74%
(10/28 18:08) ◀
|
Thursday, October 29, 2026 (2:15pm)
January 2026
|
▶ (10/29 18:06)
◀ 10/29 14:15 ▶

Option Volume

Detail
ℹ
Current (10/29 2:15pm) 768
Calls: 477 (62%)
Puts: 291 (38%)
Prior (10/28) 737
Calls: 680 (92%)
Puts: 57 (8%)
Current vs Prior +4.21%
Calls: -29.85% (Calls)
Puts: +410.53% (Puts)
Prior 7-Day Total 5,217
Calls: 1,798 (34%)
Puts: 3,419 (66%)
Prior 7-Day Average 745
Calls: 256 (34%)
Puts: 488 (66%)
Current vs Prior 7-Day Avg +3.05%
Calls: +85.71%
Puts: -40.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 2:15pm) $2.06M
Calls: $1.72M (84%)
Puts: $339.4K (16%)
Prior (10/28) $1.01M
Calls: $964.4K (96%)
Puts: $41.8K (4%)
Current vs Prior +104.66%
Calls: +78.33%
Puts: +711.92%
Prior 7-Day Total $4.72M
Calls: $3.12M (66%)
Puts: $1.60M (34%)
Prior 7-Day Average $674.0K
Calls: $445.0K (66%)
Puts: $229.0K (34%)
Current vs Prior 7-Day Avg +205.51%
Calls: +286.45%
Puts: +48.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 2:15pm) 0.61
Prior (10/28) 0.08
Current vs Prior +627.79%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -48.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29 2:15pm) 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 38,367
Calls: 17,859 (47%)
Puts: 20,508 (53%)
Prior 7-Day Average 5,481
Calls: 2,551 (47%)
Puts: 2,929 (53%)
Current vs Prior 7-Day Avg +11.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.23% | 8.33%
Prior 12.17% | 13.27%
Current vs Prior -48.77% | -37.27%
Prior 7-Day Avg 10.28% | 13.35%
Current vs 7-Day Avg -39.37% | -37.63%
Prior 7-Day Eod 12.17% | 13.27%
Current vs 7-Day Eod -48.77% | -37.27%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.54% | 19.90%
Calls: 30.16% | 19.10%
Puts: 26.91% | 20.69%
Prior 12.51% | 11.22%
Calls: 10.29% | 11.40%
Puts: 14.73% | 11.04%
Current vs Prior +128.14% | +77.36%
Prior 7-Day Avg 17.75% | 13.86%
Calls: 15.66% | 13.02%
Puts: 19.84% | 14.71%
Current vs 7-Day Avg +60.76% | +43.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.72M) vs puts ($339.4K). Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (206% higher). Bullish P/C ratio of 0.61.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
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 7 of results (avg 6.7%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2081.9085.00$83.453.7%320.9350
$350.00Nov 2071.9075.30$73.604.6%310.9647
$360.00Nov 2062.1065.40$63.755.2%110.9714
$370.00Nov 2052.4055.70$54.056.1%120.9721
$380.00Nov 2042.6045.90$44.257.5%10.93238
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2035.8039.40$37.609.6%300.85--

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 2062.1065.40$63.755.2%110.9714
$370.00Nov 2052.4055.70$54.056.1%120.9721
$350.00Nov 2071.9075.30$73.604.6%310.9647
$340.00Nov 2081.9085.00$83.453.7%320.9350
$380.00Nov 2042.6045.90$44.257.5%10.93238
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2035.8039.40$37.609.6%300.85--
$440.00Nov 2018.7022.10$20.4016.7%10.71--
$430.00Nov 2011.9015.60$13.7526.9%120.58--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 477, top 206)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2033.5037.00$35.259.9%2060.88211
$340.00Nov 2081.9085.00$83.453.7%320.9350
$350.00Nov 2071.9075.30$73.604.6%310.9647
$420.00Nov 2010.7014.50$12.6030.2%250.5661
$450.00Nov 201.703.80$2.7576.4%180.18508
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2035.8039.40$37.609.6%300.85--
$410.00Nov 203.805.90$4.8543.3%190.2915
$400.00Nov 202.454.80$3.6364.7%120.2145
$430.00Nov 2011.9015.60$13.7526.9%120.58--
$350.00Nov 200.001.80$0.90200.0%90.0425

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 32.33, avg 6.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$460.00Nov 20$0.30$9.70$0.3018%32.33$450.30
$420.00$430.00Nov 20$4.50$5.50$4.5056%1.22$424.50
$430.00$440.00Nov 20$3.00$7.00$3.0042%2.33$433.00
$410.00$420.00Nov 20$6.25$3.75$6.2571%0.60$416.25
$440.00$450.00Nov 20$2.35$7.65$2.3529%3.26$442.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$400.00Nov 20$1.22$8.78$1.2229%7.20$408.78
$390.00$380.00Nov 20$0.75$9.25$0.7512%12.33$389.25
$440.00$430.00Nov 20$6.65$3.35$6.6571%0.50$433.35
$420.00$410.00Nov 20$3.55$6.45$3.5544%1.82$416.45
$430.00$420.00Nov 20$5.35$4.65$5.3558%0.87$424.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.16, avg 0.22)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$470.00Nov 20$1.37$1.37$8.6385%0.16$461.37
$440.00$450.00Nov 20$2.35$2.35$7.6571%0.31$442.35
$430.00$440.00Nov 20$3.00$3.00$7.0058%0.43$433.00
$450.00$460.00Nov 20$0.30$0.30$9.7082%0.03$450.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Nov 20$0.78$0.78$9.2292%0.08$379.22
$400.00$390.00Nov 20$1.75$1.75$8.2579%0.21$398.25
$420.00$410.00Nov 20$3.55$3.55$6.4556%0.55$416.45
$390.00$380.00Nov 20$0.75$0.75$9.2588%0.08$389.25
$410.00$400.00Nov 20$1.22$1.22$8.7871%0.14$408.78

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 4.97% of stock, avg 6.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Nov 20$12.60$8.40$21.00$399.00$441.004.97%
$430.00Nov 20$8.10$13.75$21.85$408.15$451.855.17%
$410.00Nov 20$18.85$4.85$23.70$386.30$433.705.61%
$440.00Nov 20$5.10$20.40$25.50$414.50$465.506.03%
$400.00Nov 20$26.85$3.63$30.48$369.52$430.487.21%
$390.00Nov 20$35.25$1.88$37.13$352.87$427.138.78%
$460.00Nov 20$2.45$37.60$40.05$419.95$500.059.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.70% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$390.00Nov 20$1.08$1.88$2.96$387.04$472.96
$470.00$340.00Nov 20$1.08$2.45$3.53$336.47$473.53
$460.00$390.00Nov 20$2.45$1.88$4.33$385.67$464.33
$450.00$390.00Nov 20$2.75$1.88$4.63$385.37$454.63
$460.00$340.00Nov 20$2.45$2.45$4.90$335.10$464.90
$470.00$400.00Nov 20$1.08$3.63$4.71$395.29$474.71
$450.00$340.00Nov 20$2.75$2.45$5.20$334.80$455.20
$460.00$400.00Nov 20$2.45$3.63$6.08$393.92$466.08
$450.00$400.00Nov 20$2.75$3.63$6.38$393.62$456.38
$470.00$410.00Nov 20$1.08$4.85$5.93$404.07$475.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.27, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380460/470Nov 20$2.15$7.8578%0.27$377.85$462.15
390/400460/470Nov 20$3.12$6.8864%0.45$396.88$463.12
370/380440/450Nov 20$3.13$6.8763%0.46$376.87$443.13
380/390460/470Nov 20$2.12$7.8873%0.27$387.88$462.12
390/400440/450Nov 20$4.10$5.9050%0.69$395.90$444.10
380/390440/450Nov 20$3.10$6.9058%0.45$386.90$443.10
370/380450/460Nov 20$1.08$8.9274%0.12$378.92$451.08
400/410460/470Nov 20$2.59$7.4156%0.35$407.41$462.59
390/400450/460Nov 20$2.05$7.9561%0.26$397.95$452.05
380/390450/460Nov 20$1.05$8.9569%0.12$388.95$451.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 14.38, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Nov 20$0.65$9.3523%14.38
$390.00$400.00$410.00Nov 20$0.40$9.6017%24.00
$380.00$390.00$400.00Nov 20$0.60$9.4013%15.67
$420.00$430.00$440.00Nov 20$1.50$8.5027%5.67
$410.00$420.00$430.00Nov 20$1.75$8.2529%4.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$1.30$8.7027%6.69
$410.00$420.00$430.00Nov 20$1.80$8.2029%4.56
$380.00$390.00$400.00Nov 20$1.00$9.0013%9.00
$350.00$360.00$370.00Nov 20$0.45$9.551%21.22
$360.00$370.00$380.00Nov 20$0.83$9.175%11.05

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 $-3.20, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Nov 20-$0.40$9.60
$430.00$440.001:2Nov 20-$2.10$7.90
$420.00$430.001:2Nov 20-$3.60$6.40
$410.00$420.001:2Nov 20-$6.35$3.65
$450.00$460.001:2Nov 20-$2.15$7.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$440.001:2Nov 20-$3.20$16.80
$420.00$410.001:2Nov 20-$1.30$8.70
$430.00$420.001:2Nov 20-$3.05$6.95
$400.00$390.001:2Nov 20-$0.13$9.87
$390.00$380.001:2Nov 20-$0.38$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.58%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Nov 20$6.700.421.7%1.58%3.30%338
$440.00Nov 20$3.700.294.1%0.88%4.95%38
$450.00Nov 20$1.700.186.4%0.40%6.85%18508
$460.00Nov 20$0.700.158.8%0.17%8.97%107
$470.00Nov 20$0.100.0811.2%0.02%11.20%53

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, 129 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 $300.00 12-17 call last traded $88.10 on 09/02 (now $131.00/$136.00) — try a limit near $131.00. Also watch the $310.00 12-17 call last traded $82.31 on 09/02 (now $123.50/$128.50) — try a limit near $123.50; the $320.00 12-17 call last traded $76.80 on 09/02 (now $116.50/$121.50) — try a limit near $116.50. Most tradeable put: the $390.00 11-20 put last traded $19.00 on 10/22 (now $12.40/$13.80) — try a limit near $13.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Nov 20$20.40$23.70$22.05$17.80 10/23$7.75–$22.05$20.4037
$400.00Dec 18$23.80$26.50$25.15$13.90 09/25$10.15–$25.15$23.8019
$400.00Jan 15$26.60$30.50$28.55$18.85 10/16$12.20–$28.55$26.60310
$400.00Mar 19$39.20$42.40$40.80$34.70 10/23$21.80–$40.80$39.209
$400.00May 21$48.70$53.10$50.90--$50.90–$50.90—$48.702
$400.00Dec 17$70.00$75.00$72.50--$72.50–$72.50—$70.0015
$410.00Nov 20$15.00$18.00$16.50$10.20 09/29$5.60–$16.50$15.004
$410.00Dec 18$18.80$21.50$20.15$9.00 10/13$7.80–$20.15$18.8022
$410.00Jan 15$21.90$24.50$23.20$18.05 10/22$9.25–$23.20$21.9012
$410.00Mar 19$34.10$37.50$35.80$27.74 10/16$18.65–$35.80$34.1012
$390.00Nov 20$25.60$29.40$27.50$22.00 10/23$10.40–$27.50$25.6014
$390.00Dec 18$28.90$32.00$30.45$18.21 10/14$13.30–$30.45$28.903
$390.00Jan 15$31.80$36.00$33.90$17.20 10/01$15.30–$33.90$31.805
$390.00Mar 19$43.60$48.50$46.05$42.10 10/22$25.45–$46.05$43.606
$390.00Dec 17$75.00$80.00$77.50$57.77 09/18$54.25–$77.50$75.005
$420.00Nov 20$11.00$14.10$12.55$10.00 10/22$4.03–$12.55$11.0033
$420.00Dec 18$14.40$17.20$15.80$7.40 09/21$5.70–$15.80$14.4015
$420.00Jan 15$16.90$21.00$18.95$14.64 10/22$7.05–$18.95$16.9022
$420.00Mar 19$29.80$32.70$31.25$19.50 10/05$15.70–$31.25$29.8064
$420.00Dec 17$61.00$66.00$63.50--$63.50–$63.50—$61.00100
$380.00Nov 20$32.20$35.90$34.05$27.40 10/22$14.15–$34.05$32.20238
$380.00Dec 18$35.70$38.50$37.10$25.10 10/16$16.70–$37.10$35.7035
$380.00Jan 15$38.60$42.30$40.45$28.00 10/16$19.05–$40.45$38.6045
$380.00Mar 19$49.50$54.50$52.00$41.70 10/16$29.50–$52.00$49.509
$380.00Dec 17$80.00$85.00$82.50$62.40 10/01$58.50–$82.50$80.005
$380.00Jun 17$62.20$65.20$63.70--$63.70–$63.70—$62.203
$430.00Nov 20$7.50$11.40$9.45$4.20 10/05$2.93–$9.45$7.5037
$430.00Dec 18$10.00$14.90$12.45$5.20 10/13$4.50–$12.45$10.005
$430.00Jan 15$13.70$16.70$15.20--$15.20–$15.20—$13.702
$430.00Dec 17$56.50$61.50$59.00--$59.00–$59.00—$56.501
$370.00Nov 20$39.80$43.00$41.40$25.05 10/14$18.30–$41.40$39.8021
$370.00Dec 18$41.60$46.50$44.05$30.80 10/16$20.90–$44.05$41.6011
$370.00Jan 15$45.60$48.50$47.05$15.29 09/08$23.70–$47.05$45.6013
$370.00Mar 19$55.60$60.50$58.05$41.68 10/14$33.90–$58.05$55.602
$370.00Dec 17$85.50$90.50$88.00$71.80 09/29$63.15–$88.00$85.503
$440.00Nov 20$5.00$8.60$6.80$3.03 09/21$2.28–$6.80$5.006
$440.00Dec 18$8.30$11.00$9.65$4.70 10/14$2.85–$9.65$8.301
$440.00Mar 19$22.70$24.90$23.80$14.97 10/14$11.00–$23.80$22.7010
$440.00Dec 17$52.50$57.50$55.00$35.54 10/08$36.75–$55.00$52.501
$440.00Jan 15$10.60$13.30$11.95--$11.95–$11.95—$10.602
$440.00Jun 17$33.10$38.00$35.55--$35.55–$35.55—$33.101
$360.00Nov 20$47.30$51.10$49.20$25.66 10/12$23.75–$49.20$47.3014
$360.00Dec 18$50.00$54.50$52.25$39.20 10/16$26.00–$52.25$50.008
$360.00Jan 15$52.90$56.70$54.80$36.70 10/14$28.25–$54.80$52.909
$360.00Mar 19$62.50$67.40$64.95$56.00 10/22$38.85–$64.95$62.507
$360.00May 21$71.50$76.00$73.75$51.60 10/13$48.05–$73.75$71.505
$360.00Dec 17$91.00$96.00$93.50$85.70 10/22$67.75–$93.50$91.0010
$450.00Nov 20$2.60$6.00$4.30$3.80 10/22$1.78–$4.30$3.8046
$450.00Dec 18$6.30$8.60$7.45$3.40 10/05$2.20–$7.45$6.3031
$450.00Jan 15$8.10$10.50$9.30$4.50 10/05$3.10–$9.30$8.1051
$450.00Mar 19$19.30$21.60$20.45$10.76 10/12$8.90–$20.45$19.304
$450.00Jun 17$29.60$34.50$32.05$28.10 10/22$23.95–$32.05$29.602
$450.00Dec 17$49.00$54.00$51.50$37.00 10/02$33.45–$51.50$49.0047
$350.00Nov 20$55.60$59.60$57.60$47.84 10/23$29.40–$57.60$55.6048
$350.00Dec 18$58.00$62.30$60.15$43.50 10/16$31.80–$60.15$58.007
$350.00Jan 15$60.00$65.00$62.50$38.02 10/13$34.30–$62.50$60.0031
$350.00Mar 19$70.00$73.50$71.75$53.57 10/06$44.20–$71.75$70.002
$350.00May 21$78.00$82.50$80.25$56.50 10/13$53.25–$80.25$78.007
$350.00Dec 17$97.00$102.00$99.50$76.60 10/13$72.60–$99.50$97.0021
$460.00Nov 20$1.25$4.00$2.63$1.80 10/16$1.13–$3.15$1.804
$460.00Mar 19$15.00$19.90$17.45$8.00 08/28$8.00–$17.45$15.001
$460.00Jun 17$26.50$31.40$28.95$25.20 10/22$21.20–$28.95$26.501
$460.00Dec 18$4.30$7.20$5.75--$5.75–$5.75—$4.3031
$460.00May 21$25.70$28.00$26.85--$26.85–$26.85—$25.701
$340.00Nov 20$64.50$69.10$66.80$55.92 10/23$35.50–$66.80$64.5051
$340.00Dec 18$66.50$70.40$68.45$42.98 10/07$38.10–$68.45$66.50150
$340.00Jan 15$68.50$73.50$71.00$63.01 10/22$40.50–$71.00$68.505
$340.00Mar 19$77.00$81.70$79.35$60.20 10/06$50.15–$79.35$77.002
$340.00May 21$85.00$89.70$87.35$63.32 10/13$58.75–$87.35$85.005
$340.00Dec 17$103.50$108.50$106.00--$106.00–$106.00—$103.501
$470.00Nov 20$0.25$4.60$2.42$1.20 10/14$0.75–$2.42$1.202
$470.00Jan 15$2.60$7.50$5.05$1.92 09/02$1.88–$5.05$2.601
$470.00May 21$22.70$25.00$23.85$13.83 10/12$12.05–$23.85$22.701
$470.00Jun 17$23.50$28.40$25.95$22.90 10/22$18.80–$25.95$23.50351
$470.00Dec 17$42.10$45.90$44.00$30.80 10/01$28.75–$44.00$42.105
$330.00Dec 18$75.50$80.40$77.95$50.33 10/07$45.00–$77.95$75.50284
$330.00Jan 15$77.10$82.00$79.55$41.35 09/11$47.50–$79.55$77.1031
$330.00Mar 19$85.10$89.50$87.30$60.40 10/02$56.45–$87.30$85.103
$330.00May 21$92.30$97.00$94.65$68.70 10/13$64.80–$94.65$92.30--
$330.00Dec 17$110.00$115.00$112.50$71.80 09/02$83.25–$112.50$110.009
$480.00Mar 19$10.10$15.00$12.55$6.40 10/13$4.95–$12.55$10.101
$480.00Jun 17$20.60$25.50$23.05$20.10 10/22$16.65–$23.05$20.601
$480.00Nov 20$0.15$4.20$2.18--$2.18–$2.18—$0.153
$480.00Dec 18$0.10$5.00$2.55--$2.55–$2.55—$0.101
$480.00May 21$19.00$23.90$21.45--$21.45–$21.45—$19.001
$320.00Mar 19$93.00$98.00$95.50$50.75 08/31$63.15–$95.50$93.005
$320.00Dec 17$116.50$121.50$119.00$76.80 09/02$89.25–$119.00$116.505
$320.00Dec 18$84.80$89.40$87.10--$87.10–$87.10—$84.809
$490.00Nov 20$0.20$4.90$2.55--$2.55–$2.55—$0.201
$310.00Mar 19$101.50$106.50$104.00$72.12 10/02$70.40–$104.00$101.50--
$310.00Dec 17$123.50$128.50$126.00$82.31 09/02$95.25–$126.00$123.503
$310.00Dec 18$94.40$98.90$96.65--$96.65–$96.65—$94.404
$310.00Jan 15$95.60$100.50$98.05--$98.05–$98.05—$95.6012
$500.00May 21$14.50$18.80$16.65$10.48 09/30$8.25–$16.65$14.507
$500.00Dec 18$0.10$4.90$2.50--$2.50–$2.50—$0.101
$500.00Jun 17$16.60$20.30$18.45--$18.45–$18.45—$16.602
$300.00Mar 19$110.10$115.00$112.55$79.63 10/02$78.05–$112.55$110.107
$300.00Dec 17$131.00$136.00$133.50$88.10 09/02$101.25–$133.50$131.004
$300.00Dec 18$104.00$108.40$106.20--$106.20–$106.20—$104.0014
$300.00Jan 15$105.10$110.00$107.55--$107.55–$107.55—$105.102
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Nov 20$15.50$19.40$17.45$25.50 10/23$17.45–$43.00$17.4537
$400.00Jan 15$19.60$23.00$21.30--$21.30–$25.70$19.6010
$400.00Dec 18$17.80$21.50$19.65--$19.65–$19.65—$17.801
$410.00Nov 20$20.50$23.60$22.05$30.60 10/22$22.05–$51.05$22.0513
$410.00Dec 18$22.90$26.60$24.75--$24.75–$24.75—$22.901
$390.00Nov 20$12.40$13.80$13.10$19.00 10/22$13.10–$35.80$13.107
$390.00Dec 18$13.60$17.00$15.30$21.50 10/22$15.30–$37.20$15.304
$390.00Mar 19$23.60$28.50$26.05$36.00 10/16$26.05–$45.95$26.051
$380.00Nov 20$8.00$11.60$9.80$15.20 10/23$9.80–$29.25$9.8012
$380.00Jan 15$11.20$15.00$13.10$27.30 10/13$13.10–$32.25$13.102
$380.00Mar 19$19.60$24.50$22.05$33.80 10/14$22.05–$40.10$22.053
$380.00Dec 18$9.70$13.50$11.60--$11.60–$11.60—$9.702
$380.00Dec 17$38.00$43.00$40.50--$40.50–$40.50—$38.002
$370.00Nov 20$6.10$8.50$7.30$19.50 10/05$7.30–$23.60$7.3043
$370.00Dec 18$6.10$11.00$8.55$19.20 10/14$8.55–$25.20$8.5532
$370.00Jan 15$8.90$11.80$10.35--$10.35–$10.35—$8.9035
$370.00Jun 17$23.60$28.50$26.05--$26.05–$26.05—$23.603
$370.00Dec 17$34.50$39.00$36.75--$36.75–$36.75—$34.501
$360.00Nov 20$3.20$6.00$4.60$11.50 10/16$4.60–$18.60$4.6019
$360.00Dec 18$4.20$8.50$6.35$9.35 10/22$6.35–$20.05$6.357
$360.00Jan 15$6.90$9.20$8.05$14.80 10/16$8.05–$21.50$8.056
$360.00Mar 19$12.60$17.50$15.05$25.50 10/13$15.05–$29.20$15.0511
$360.00Dec 17$30.00$35.00$32.50$44.10 10/12$32.50–$46.65$32.505
$350.00Nov 20$2.00$4.80$3.40$6.05 10/23$3.40–$14.30$3.4024
$350.00Dec 18$2.65$5.10$3.88$14.05 09/25$3.88–$15.65$3.8814
$350.00Jan 15$3.10$8.00$5.55$27.10 09/11$5.55–$17.30$5.5555
$350.00Mar 19$11.60$14.70$13.15$22.00 10/13$13.15–$24.75$13.157
$350.00May 21$16.20$20.70$18.45$20.50 10/22$18.45–$31.05$18.453
$350.00Dec 17$26.50$31.20$28.85--$28.85–$28.85—$26.502
$340.00Nov 20$0.35$3.80$2.07$4.00 10/22$2.07–$10.90$2.0726
$340.00Dec 18$1.25$5.40$3.33$5.60 10/23$3.33–$12.10$3.333
$340.00Jun 17$13.70$18.50$16.10$19.31 10/23$16.10–$22.05$16.101
$340.00Dec 17$23.00$28.00$25.50$48.80 09/01$25.50–$37.30$25.501
$340.00Jan 15$1.60$6.50$4.05--$4.05–$4.05—$1.6014
$340.00Mar 19$8.20$12.30$10.25--$10.25–$10.25—$8.209
$470.00Mar 19$73.10$78.00$75.55--$75.55–$75.55—$73.102
$330.00Nov 20$0.20$4.20$2.20$3.00 10/23$2.20–$7.85$2.2039
$330.00Dec 18$0.70$4.60$2.65$5.33 10/16$2.65–$9.10$2.654
$330.00Jan 15$0.60$5.50$3.05$5.04 10/23$3.05–$10.20$3.0513
$330.00Mar 19$6.10$10.40$8.25$12.50 10/16$8.25–$16.75$8.2521
$330.00Jun 17$11.80$16.00$13.90--$13.90–$13.90—$11.802
$330.00Dec 17$20.00$25.00$22.50--$22.50–$22.50—$20.002
$320.00Nov 20$0.00$2.80$1.40$1.61 10/22$1.40–$5.45$1.4053
$320.00Dec 18$0.15$4.20$2.18$6.10 10/02$2.18–$6.75$2.1828
$320.00Jan 15$0.10$5.00$2.55$5.70 10/14$2.55–$7.90$2.5550
$320.00Mar 19$4.00$8.90$6.45$12.50 10/13$6.45–$13.55$6.459
$320.00Dec 17$17.00$22.00$19.50$30.80 09/15$19.50–$29.25$19.5052
$320.00Jun 17$9.30$14.00$11.65--$11.65–$11.65—$9.303
$310.00Dec 18$0.00$4.00$2.00$8.00 09/15$1.73–$4.85$2.006
$310.00Mar 19$2.50$7.40$4.95$10.10 10/13$4.95–$11.45$4.958
$310.00Nov 20$0.00$4.20$2.10--$2.10–$2.10—--2
$310.00Jan 15$0.05$5.00$2.53--$2.53–$2.53—$0.0551
$310.00May 21$6.60$11.50$9.05--$9.05–$9.05—$6.601
$310.00Jun 17$7.10$12.00$9.55--$9.55–$9.55—$7.106
$300.00Nov 20$0.00$4.90$2.45$2.41 10/02$0.90–$3.15$2.4110
$300.00Jan 15$0.00$4.90$2.45$4.10 10/01$1.65–$5.05$2.4580
$300.00Mar 19$1.50$6.40$3.95$5.35 10/23$3.95–$9.20$3.958
$300.00May 21$5.00$9.90$7.45$13.50 10/01$7.45–$14.25$7.453
$300.00Dec 17$12.00$17.00$14.50$16.97 10/23$14.50–$22.50$14.506
$300.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--14
$290.00Nov 20$0.00$4.90$2.45$0.83 10/22$0.75–$2.90$0.8310
$290.00Jan 15$0.00$4.90$2.45$2.77 10/01$1.65–$3.20$2.4511
$290.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--13
$290.00Mar 19$0.50$5.40$2.95--$2.95–$2.95—$0.506
$280.00Nov 20$0.00$4.90$2.45$4.10 10/01$1.20–$2.50$2.459
$280.00Dec 18$0.00$4.90$2.45$5.48 09/10$0.75–$2.50$2.4583
$280.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--56
$280.00Mar 19$0.00$4.90$2.45--$2.45–$2.45—--2
$280.00Dec 17$8.00$13.00$10.50--$10.50–$10.50—$8.00101
$270.00Nov 20$0.00$4.90$2.45$0.90 09/21$0.85–$2.50$0.907
$270.00Dec 18$0.00$4.90$2.45$2.45 09/15$1.05–$2.50$2.45514
$270.00Jan 15$0.00$4.90$2.45$4.90 09/10$1.15–$2.50$2.4526
$270.00Dec 17$6.50$11.50$9.00--$9.00–$9.00—$6.501
$260.00Dec 17$5.00$10.00$7.50$13.79 09/15$7.50–$12.50$7.5014
$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$4.90$2.45$2.37 10/01$1.55–$2.63$2.371
$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$4.30$2.15--$2.15–$2.15—--387
$240.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--2
$240.00Dec 17$2.50$7.50$5.00--$5.00–$5.00—$2.501
$230.00Dec 18$0.00$4.70$2.35--$2.35–$2.35—--31
$230.00Jan 15$0.00$4.10$2.05--$2.05–$2.05—--3
$220.00Jan 15$0.00$4.10$2.05--$2.05–$2.05—--1
$220.00Dec 17$1.00$6.00$3.50--$3.50–$3.50—$1.001
$210.00May 21$0.00$3.90$1.95$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$4.90$2.45--$2.45–$2.45—--1
$160.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--11
$160.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--1
$155.00Dec 17$0.00$5.00$2.50$0.90 10/05$1.55–$2.50$0.905
$155.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--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 477
Total Puts 291
Put/Call Ratio 0.61
Net Difference 186

Prior's Put/Call Breakdown

Total Calls 680
Total Puts 57
Put/Call Ratio 0.08
Net Difference 623

Prior 7-Day Put/Call Summary

Total Calls 1,798
Total Puts 3,419
Average Put/Call Ratio 1.19
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