Tour v536
WST
WEST PHARMACEUTICAL
$399.81 +1.87%
$404.24 (+1.11%)🌙
as of 11/06 07:01 PM
(11/5 19:03) ◀
|
Friday, November 6, 2026 (7:01pm)
January 2026
|
▶
◀ 11/6 19:01

Option Volume

Detail
ℹ
Current (11/06) 71
Calls: 33 (46%)
Puts: 38 (54%)
Prior (11/05) 350
Calls: 44 (13%)
Puts: 306 (87%)
Current vs Prior -79.71%
Calls: -25.00% (Calls)
Puts: -87.58% (Puts)
Prior 7-Day Total 4,730
Calls: 2,944 (62%)
Puts: 1,786 (38%)
Prior 7-Day Average 675
Calls: 420 (62%)
Puts: 255 (38%)
Current vs Prior 7-Day Avg -89.49%
Calls: -92.15%
Puts: -85.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $87.8K
Calls: $46.0K (52%)
Puts: $41.8K (48%)
Prior (11/05) $719.7K
Calls: $160.1K (22%)
Puts: $559.5K (78%)
Current vs Prior -87.80%
Calls: -71.29%
Puts: -92.53%
Prior 7-Day Total $11.05M
Calls: $8.12M (73%)
Puts: $2.93M (27%)
Prior 7-Day Average $1.58M
Calls: $1.16M (73%)
Puts: $419.3K (27%)
Current vs Prior 7-Day Avg -94.44%
Calls: -96.04%
Puts: -90.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.15
Prior (11/05) 6.95
Current vs Prior -83.44%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +1.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 924
Calls: 590 (64%)
Puts: 334 (36%)
Prior (11/05) 550
Calls: 358 (65%)
Puts: 192 (35%)
Current vs Prior +68.00%
Prior 7-Day Total 16,103
Calls: 10,020 (62%)
Puts: 6,083 (38%)
Prior 7-Day Average 2,300
Calls: 1,431 (62%)
Puts: 869 (38%)
Current vs Prior 7-Day Avg -59.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 6.27% | 8.65%6.27% | 8.65%
Prior 6.68% | 9.03%6.68% | 9.03%
Current vs Prior -6.14% | -4.19%-6.14% | -4.19%
Prior 7-Day Avg 6.88% | 9.06%6.88% | 9.06%
Current vs 7-Day Avg -8.97% | -4.47%-8.97% | -4.47%
Prior 7-Day Eod 6.68% | 9.03%6.68% | 9.03%
Current vs 7-Day Eod -6.14% | -4.19%-6.14% | -4.19%
Sentiment BULLISHBULLISH

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 25.41% | 18.61%
Calls: 27.19% | 17.91%
Puts: 23.62% | 19.31%
Current vs 7-Day Avg +12.34% | +6.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 80% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio dropping 83% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 2 of results (avg 5.3%, best 5.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2058.2061.20$59.705.0%11.00--
$350.00Nov 2048.4051.20$49.805.6%11.00--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.77, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2058.2061.20$59.705.0%11.00--
$350.00Nov 2048.4051.20$49.805.6%11.00--
$390.00Nov 2013.6016.70$15.1520.5%30.74127
$400.00Nov 208.1010.50$9.3025.8%30.5435
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Dec 1819.0021.20$20.1010.9%30.594

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 37, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2013.6016.70$15.1520.5%30.74127
$400.00Nov 208.1010.50$9.3025.8%30.5435
$410.00Dec 189.2011.30$10.2520.5%30.41--
$430.00Dec 182.455.90$4.1882.5%30.216
$450.00Dec 181.252.85$2.0578.0%30.1152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 202.403.60$3.0040.0%40.2129
$360.00Dec 181.703.30$2.5064.0%40.138
$410.00Dec 1819.0021.20$20.1010.9%30.594
$330.00Nov 200.002.30$1.15200.0%10.0511
$340.00Nov 200.002.10$1.05200.0%10.0649

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.4%, max 12.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Nov 20Dec 1831.0%27.6%12.2%449
$420.00Nov 20Dec 1828.0%26.7%4.7%232
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.71, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$400.00Nov 20$5.85$4.15$5.8574%0.71$395.85
$430.00$450.00Dec 18$2.13$17.87$2.1321%8.39$432.13
$400.00$410.00Nov 20$3.95$6.05$3.9554%1.53$403.95
$420.00$430.00Nov 20$0.92$9.08$0.9218%9.87$420.92
$420.00$430.00Dec 18$2.37$7.63$2.3730%3.22$422.37
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$400.00Dec 18$5.85$4.15$5.8559%0.71$404.15
$380.00$360.00Nov 20$2.37$17.63$2.3721%7.44$377.63
$400.00$360.00Dec 18$11.75$28.25$11.7549%2.40$388.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.13, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Nov 20$3.25$3.25$6.7565%0.48$413.25
$410.00$420.00Dec 18$3.70$3.70$6.3059%0.59$413.70
$420.00$430.00Dec 18$2.37$2.37$7.6370%0.31$422.37
$420.00$430.00Nov 20$0.92$0.92$9.0882%0.10$420.92
$400.00$410.00Nov 20$3.95$3.95$6.0546%0.65$403.95
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$360.00Nov 20$2.37$2.37$17.6379%0.13$377.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.90, cheapest $4.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Nov 20Dec 18$4.9031.0%27.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.59% of stock, avg 7.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Dec 18$10.25$20.10$30.35$379.65$440.357.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.45% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$360.00Nov 20$1.18$0.63$1.81$358.19$431.81
$430.00$350.00Nov 20$1.18$1.05$2.23$347.77$432.23
$430.00$340.00Nov 20$1.18$1.05$2.23$337.77$432.23
$430.00$330.00Nov 20$1.18$1.15$2.33$327.67$432.33
$420.00$360.00Nov 20$2.10$0.63$2.73$357.27$422.73
$420.00$350.00Nov 20$2.10$1.05$3.15$346.85$423.15
$420.00$340.00Nov 20$2.10$1.05$3.15$336.85$423.15
$420.00$330.00Nov 20$2.10$1.15$3.25$326.75$423.25
$450.00$360.00Dec 18$2.05$2.50$4.55$355.45$454.55
$430.00$380.00Nov 20$1.18$3.00$4.18$375.82$434.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.20, avg credit $3.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/380420/430Nov 20$3.29$16.7161%0.20$376.71$423.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.29, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Nov 20$0.70$9.3035%13.29
$390.00$400.00$410.00Nov 20$1.90$8.1039%4.26
$410.00$420.00$430.00Dec 18$1.33$8.6720%6.52
$410.00$420.00$430.00Nov 20$2.33$7.6724%3.29
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$0.10$9.901%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-3.45, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Nov 20-$3.45$6.55
$400.00$410.001:2Nov 20-$1.40$8.60
$420.00$430.001:2Nov 20-$0.26$9.74
$420.00$430.001:2Dec 18-$1.81$8.19
$410.00$420.001:2Dec 18-$2.85$7.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Nov 20-$1.05$8.95
$340.00$330.001:2Nov 20-$1.25$8.75
$360.00$350.001:2Nov 20-$1.47$8.53
$410.00$400.001:2Dec 18-$8.40$1.60
$380.00$360.001:2Nov 20$1.74$18.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.30%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Dec 18$9.200.412.5%2.30%4.85%3--
$420.00Dec 18$5.100.305.0%1.28%6.33%132
$430.00Dec 18$2.450.217.5%0.61%8.16%36
$400.00Nov 20$8.100.540.1%2.03%2.07%335
$410.00Nov 20$3.800.352.5%0.95%3.50%149
$450.00Dec 18$1.250.1112.6%0.31%12.87%352
$420.00Nov 20$1.000.185.0%0.25%5.30%1--
$430.00Nov 20$0.650.117.5%0.16%7.71%143

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. 178 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 $450.00 06-17 call last traded $28.10 on 10/22 (now $24.40/$27.70) — try a limit near $26.05. Also watch the $450.00 03-19 call last traded $10.76 on 10/12 (now $13.40/$16.00) — try a limit near $13.40; the $390.00 11-20 call last traded $22.70 on 10/30 (now $13.60/$16.70) — try a limit near $15.15. Most tradeable put: the $410.00 12-18 put last traded $8.98 on 10/29 (now $19.00/$21.20) — try a limit near $19.00.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Nov 20$8.10$10.50$9.30$28.50 10/29$7.75–$22.05$9.3035
$400.00Dec 18$13.50$15.70$14.60$28.20 10/29$10.15–$25.70$14.60--
$400.00Jan 15$17.60$20.90$19.25$45.28 10/29$12.20–$29.65$19.25--
$400.00Mar 19$32.00$34.90$33.45$34.70 10/23$21.80–$44.35$33.45--
$390.00Nov 20$13.60$16.70$15.15$22.70 10/30$10.40–$29.45$15.15127
$390.00Dec 18$18.40$22.30$20.35$18.21 10/14$13.30–$33.25$18.40--
$390.00Jan 15$23.90$26.70$25.30$51.00 10/29$15.30–$36.40$25.30--
$390.00Mar 19$37.00$40.00$38.50$54.40 10/29$25.45–$50.45$38.50--
$390.00Jun 17$49.70$52.40$51.05$56.60 10/28$46.65–$63.20$51.05--
$390.00Dec 17$68.50$73.00$70.75$57.77 09/18$54.25–$83.75$68.50--
$410.00Nov 20$3.80$6.90$5.35$18.00 10/29$4.75–$16.50$5.3549
$410.00Dec 18$9.20$11.30$10.25$16.86 10/30$7.80–$20.15$10.25--
$410.00Jan 15$12.90$16.00$14.45$20.70 10/30$9.25–$23.20$14.45--
$410.00Mar 19$26.50$30.80$28.65$42.54 10/29$18.65–$39.10$28.65--
$380.00Nov 20$20.70$23.50$22.10$54.05 10/29$14.15–$38.00$22.10--
$380.00Dec 18$25.80$28.60$27.20$51.60 10/29$16.70–$41.40$27.20--
$380.00Jan 15$29.10$32.60$30.85$28.00 10/16$19.05–$44.35$29.10--
$380.00Mar 19$42.70$46.20$44.45$41.70 10/16$29.50–$57.10$42.70--
$380.00Dec 17$74.00$77.50$75.75$104.09 10/29$58.50–$89.50$75.75--
$420.00Nov 20$1.00$3.20$2.10$6.20 10/30$2.10–$12.55$2.10--
$420.00Dec 18$5.10$8.00$6.55$11.60 10/30$5.70–$15.80$6.5532
$420.00Jan 15$9.00$11.90$10.45$15.00 10/30$7.05–$18.95$10.45--
$420.00Mar 19$22.60$26.00$24.30$19.50 10/05$15.70–$34.05$22.60--
$420.00Jun 17$35.50$39.20$37.35$49.70 10/29$33.75–$47.20$37.35--
$420.00Dec 17$54.50$59.00$56.75$68.70 10/30$43.25–$68.75$56.75--
$370.00Nov 20$29.10$32.00$30.55$56.20 10/29$18.30–$47.65$30.55--
$370.00Dec 18$33.90$36.60$35.25$62.32 10/29$20.90–$50.50$35.25--
$370.00Jan 15$37.10$40.30$38.70$15.29 09/08$23.70–$53.00$37.10--
$370.00Mar 19$49.00$52.00$50.50$41.68 10/14$33.90–$64.00$49.00--
$370.00Dec 17$79.50$84.00$81.75$71.80 09/29$63.15–$95.00$79.50--
$430.00Nov 20$0.65$1.70$1.18$4.70 10/30$1.18–$9.45$1.1843
$430.00Dec 18$2.45$5.90$4.18$11.52 10/29$4.18–$12.45$4.186
$430.00Jan 15$7.20$9.00$8.10$15.75 10/29$5.20–$15.20$8.10--
$430.00Mar 19$18.90$21.90$20.40$32.85 10/29$13.20–$29.25$20.40--
$360.00Nov 20$38.80$42.30$40.55$65.95 10/29$23.75–$57.35$40.55--
$360.00Dec 18$41.90$44.60$43.25$72.70 10/29$26.00–$59.50$43.25--
$360.00Jan 15$45.30$48.50$46.90$50.02 10/27$28.25–$62.00$46.90--
$360.00Mar 19$55.80$59.20$57.50$56.00 10/22$38.85–$71.70$56.00--
$360.00May 21$65.00$68.40$66.70$51.60 10/13$48.05–$80.55$65.00--
$360.00Dec 17$85.50$90.00$87.75$85.70 10/22$67.75–$101.00$85.70--
$440.00Nov 20$0.05$3.60$1.83$2.65 10/30$1.38–$6.80$1.83--
$440.00Dec 18$2.15$3.40$2.78$15.03 10/29$2.78–$9.65$2.78--
$440.00Jan 15$3.60$6.50$5.05$11.50 10/29$4.43–$11.95$5.05--
$440.00Mar 19$16.20$19.00$17.60$35.11 10/29$11.00–$25.60$17.60--
$440.00Dec 17$46.00$50.50$48.25$70.90 10/29$36.75–$60.10$48.25--
$350.00Nov 20$48.40$51.20$49.80$87.97 10/29$29.40–$67.50$49.80--
$350.00Dec 18$50.90$54.00$52.45$71.80 10/29$31.80–$69.05$52.45--
$350.00Jan 15$53.90$56.80$55.35$38.02 10/13$34.30–$71.10$53.90--
$350.00Mar 19$63.30$67.00$65.15$85.82 10/29$44.20–$79.60$65.15--
$350.00May 21$72.00$75.70$73.85$73.10 10/26$53.25–$87.65$73.10--
$350.00Dec 17$91.50$96.00$93.75$76.60 10/13$72.60–$107.50$91.50--
$450.00Nov 20$0.00$4.90$2.45$0.80 10/30$0.95–$4.30$0.80--
$450.00Dec 18$1.25$2.85$2.05$5.50 10/29$1.78–$7.45$2.0552
$450.00Jan 15$2.80$4.80$3.80$4.50 10/05$3.10–$9.30$3.80--
$450.00Mar 19$13.40$16.00$14.70$10.76 10/12$8.90–$21.60$13.404
$450.00Jun 17$24.40$27.70$26.05$28.10 10/22$23.95–$34.65$26.052
$450.00Dec 17$42.00$47.00$44.50$52.00 10/30$33.45–$55.95$44.50--
$340.00Nov 20$58.20$61.20$59.70$97.87 10/29$35.50–$77.45$59.70--
$340.00Dec 18$60.10$63.90$62.00$73.25 10/30$38.10–$78.75$62.00--
$340.00Jan 15$63.00$65.80$64.40$63.01 10/22$40.50–$80.45$63.01--
$340.00Mar 19$71.20$74.20$72.70$60.20 10/06$50.15–$87.85$71.20--
$340.00May 21$79.10$82.30$80.70$63.32 10/13$58.75–$95.15$79.10--
$460.00Nov 20$0.00$4.90$2.45$3.20 10/29$0.65–$3.15$2.45--
$460.00Dec 18$0.05$3.20$1.63$3.60 10/29$1.60–$5.75$1.63--
$460.00May 21$19.50$22.90$21.20$34.29 10/29$14.15–$29.50$21.20--
$460.00Jun 17$20.60$24.30$22.45$25.20 10/22$21.05–$31.10$22.45--
$330.00Dec 18$69.40$73.30$71.35$82.90 10/30$45.00–$88.25$71.35--
$330.00Jan 15$72.30$74.40$73.35$41.35 09/11$47.50–$90.15$72.30--
$330.00Mar 19$79.20$82.10$80.65$60.40 10/02$56.45–$96.35$79.20--
$330.00May 21$86.80$89.90$88.35$68.70 10/13$64.80–$103.15$86.80--
$330.00Dec 17$104.50$108.40$106.45$71.80 09/02$83.25–$121.25$104.50--
$470.00Nov 20$0.00$4.00$2.00$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$0.25$4.50$2.38$1.92 09/02$1.88–$5.05$1.92--
$470.00May 21$16.80$20.30$18.55$13.83 10/12$12.05–$26.10$16.80--
$470.00Jun 17$18.00$22.40$20.20$22.90 10/22$18.50–$27.75$20.20--
$470.00Dec 17$35.00$39.60$37.30$52.95 10/29$28.75–$48.45$37.30--
$320.00Dec 17$111.00$115.50$113.25$76.80 09/02$89.25–$128.40$111.00--
$480.00Nov 20$0.00$4.90$2.45$1.27 10/26$1.03–$2.45$1.27--
$480.00Mar 19$6.20$9.80$8.00$16.30 10/29$4.95–$13.45$8.00--
$480.00Jun 17$15.50$19.60$17.55$20.10 10/22$16.30–$24.75$17.55--
$310.00Mar 19$96.20$99.50$97.85$72.12 10/02$70.40–$114.20$96.20--
$310.00Dec 17$118.50$122.50$120.50$82.31 09/02$95.25–$135.75$118.50--
$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--
$490.00Dec 17$30.20$33.50$31.85--$31.85–$31.85—$30.20240
$300.00Mar 19$105.10$108.60$106.85$79.63 10/02$78.05–$123.45$105.10--
$300.00Dec 17$125.50$130.00$127.75$88.10 09/02$101.25–$143.25$125.50--
$500.00May 21$10.30$14.00$12.15$10.48 09/30$8.25–$18.15$10.48--
$500.00Jun 17$11.00$15.20$13.10$17.88 10/28$12.40–$20.00$13.10--
$290.00Mar 19$114.20$117.70$115.95$70.36 09/03$85.90–$132.90$114.20--
$290.00Dec 17$133.00$137.50$135.25$91.05 09/09$108.00–$151.25$133.00--
$520.00Dec 17$22.30$26.50$24.40$37.69 10/29$18.50–$33.55$24.40--
$540.00Mar 19$0.35$4.70$2.53$2.87 10/16$1.75–$4.55$2.53--
$540.00Dec 17$18.00$22.50$20.25$26.17 10/28$15.50–$28.75$20.25--
$560.00Mar 19$0.05$4.30$2.17$3.70 10/29$1.67–$2.85$2.17--
$120.00Dec 18$278.00$282.00$280.00$305.50 10/29$243.90–$296.60$280.00--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Nov 20$8.20$11.60$9.90$6.32 10/30$3.75–$43.00$8.20--
$400.00Dec 18$12.90$15.60$14.25$9.70 10/30$6.80–$44.50$12.9066
$400.00Jan 15$16.30$19.00$17.65$9.30 10/29$9.25–$45.55$16.3056
$400.00May 21$35.50$38.70$37.10$31.90 10/30$29.25–$58.10$35.50--
$390.00Nov 20$4.80$6.80$5.80$4.70 10/30$1.98–$35.75$4.80--
$390.00Dec 18$7.90$11.40$9.65$6.30 10/30$4.03–$37.15$7.90--
$390.00Jan 15$11.70$14.50$13.10$20.07 10/28$6.20–$38.50$13.10--
$390.00Mar 19$22.50$26.30$24.40$36.00 10/16$17.60–$45.85$24.40--
$410.00Nov 20$14.40$17.50$15.95$2.55 10/29$6.10–$51.05$14.40--
$410.00Dec 18$19.00$21.20$20.10$8.98 10/29$10.45–$52.30$19.004
$410.00Jan 15$21.00$24.50$22.75$16.75 10/30$13.10–$53.10$21.00--
$410.00Mar 19$32.50$36.00$34.25$30.50 10/30$25.80–$59.25$32.50--
$380.00Nov 20$2.40$3.60$3.00$1.55 10/30$1.13–$29.25$2.4029
$380.00Dec 18$5.90$8.10$7.00$5.10 10/30$2.58–$30.70$5.90--
$380.00Jan 15$7.20$11.00$9.10$27.30 10/13$4.85–$32.10$9.10--
$380.00Mar 19$18.50$22.00$20.25$33.80 10/14$14.55–$39.75$20.253
$420.00Nov 20$21.30$25.00$23.15$6.20 10/29$11.00–$59.25$21.30--
$420.00Jan 15$27.60$30.50$29.05$22.68 10/30$17.80–$61.25$27.60--
$420.00Mar 19$38.20$41.70$39.95$34.20 10/30$30.65–$66.70$38.20--
$370.00Nov 20$0.60$3.60$2.10$0.39 10/29$0.43–$23.60$0.60--
$370.00Dec 18$3.40$5.00$4.20$19.20 10/14$2.05–$24.80$4.20--
$370.00Jan 15$5.70$7.30$6.50$12.49 10/28$2.88–$26.40$6.50--
$430.00Nov 20$30.40$33.50$31.95$24.10 10/30$17.55–$68.20$30.40--
$430.00Jan 15$34.30$38.00$36.15$15.17 10/29$23.35–$69.70$34.30--
$360.00Nov 20$0.20$1.05$0.63$1.50 10/30$0.40–$18.60$0.6314
$360.00Dec 18$1.70$3.30$2.50$1.13 10/29$1.73–$19.80$1.708
$360.00Jan 15$3.60$5.50$4.55$3.00 10/30$2.38–$21.30$3.60--
$360.00Mar 19$11.00$15.70$13.35$25.50 10/13$9.65–$29.00$13.35--
$360.00May 21$18.60$21.90$20.25$14.61 10/29$15.10–$35.70$18.60--
$360.00Dec 17$30.70$34.50$32.60$44.10 10/12$27.00–$46.60$32.60--
$440.00Nov 20$39.30$42.60$40.95$29.40 10/30$25.35–$77.35$39.30--
$440.00Jan 15$42.70$45.50$44.10$28.70 10/29$30.25–$78.50$42.70--
$350.00Nov 20$0.00$2.10$1.05$0.40 10/30$0.90–$14.30$0.40--
$350.00Dec 18$0.60$3.70$2.15$1.35 10/29$1.23–$15.65$1.35--
$350.00Jan 15$1.65$4.70$3.18$27.10 09/11$2.28–$16.60$3.18--
$350.00Mar 19$8.80$13.00$10.90$22.00 10/13$7.10–$24.45$10.90--
$350.00May 21$15.40$18.80$17.10$20.50 10/22$12.55–$30.95$17.10--
$350.00Dec 17$26.80$30.50$28.65$23.75 10/30$23.75–$41.75$26.80--
$340.00Nov 20$0.00$2.10$1.05$0.30 10/30$0.38–$10.90$0.3049
$340.00Dec 18$0.05$2.40$1.22$4.65 10/28$0.75–$12.10$1.22--
$340.00Mar 19$7.30$9.60$8.45$11.62 10/28$5.65–$20.25$8.45--
$340.00Jun 17$14.30$17.00$15.65$10.96 10/29$11.60–$22.05$14.30--
$340.00Jan 15$1.10$3.40$2.25--$2.25–$2.53$1.1014
$460.00Nov 20$59.20$62.40$60.80$49.70 10/30$43.50–$96.55$59.20--
$330.00Nov 20$0.00$2.30$1.15$1.65 10/30$0.33–$7.85$1.1511
$330.00Dec 18$0.00$4.90$2.45$3.35 10/28$1.55–$8.85$2.45--
$330.00Jan 15$0.20$3.70$1.95$1.75 10/30$0.95–$9.70$1.75--
$330.00Mar 19$5.30$8.30$6.80$12.50 10/16$4.58–$16.55$6.8021
$470.00Mar 19$73.40$77.20$75.30$49.80 10/29$62.35–$108.45$73.40--
$320.00Nov 20$0.00$2.85$1.43$1.55 10/30$0.75–$5.45$1.43--
$320.00Dec 18$0.00$4.90$2.45$6.10 10/02$1.80–$6.15$2.45--
$320.00Jan 15$0.05$4.20$2.13$2.18 10/29$0.85–$7.90$2.13--
$320.00Mar 19$3.80$6.80$5.30$12.50 10/13$3.48–$13.35$5.30--
$320.00Dec 17$17.00$21.50$19.25$30.80 09/15$15.75–$29.00$19.25--
$310.00Dec 18$0.00$4.90$2.45$1.57 10/28$1.73–$4.83$1.57--
$310.00Mar 19$3.10$5.00$4.05$10.10 10/13$2.65–$11.20$4.058
$310.00Jan 15$0.20$1.55$0.88--$0.88–$0.88—$0.2051
$300.00Nov 20$0.00$3.50$1.75$0.96 10/29$0.45–$2.55$0.96--
$300.00Jan 15$0.00$4.10$2.05$4.10 10/01$1.65–$4.18$2.05--
$300.00Mar 19$1.85$4.70$3.28$5.04 10/26$2.38–$8.95$3.28--
$300.00May 21$5.00$7.80$6.40$13.50 10/01$4.45–$13.75$6.40--
$300.00Dec 17$13.20$16.50$14.85$16.97 10/23$11.50–$22.50$14.85--
$500.00Dec 18$98.30$102.60$100.45$75.30 10/29$83.20–$136.50$98.30--
$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$0.10$4.60$2.35$3.97 10/26$1.78–$7.35$2.35--
$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$4.20$2.10$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$6.00$9.50$7.75$13.79 09/15$5.75–$12.45$7.75--
$540.00Dec 18$138.90$142.70$140.80$115.30 10/29$123.20–$176.55$138.90--
$540.00Jan 15$138.90$142.70$140.80$142.99 10/27$123.15–$176.65$140.80--
$250.00Mar 19$0.00$4.90$2.45$2.37 10/01$1.55–$2.58$2.37--
$240.00Mar 19$0.00$4.90$2.45$0.82 10/27$1.25–$2.45$0.82--
$210.00May 21$0.00$2.10$1.05$1.55 10/02$0.75–$2.17$1.05--
$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 33
Total Puts 38
Put/Call Ratio 1.15
Net Difference -5

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,944
Total Puts 1,786
Average Put/Call Ratio 1.13
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All