Tour v366
IQV
IQVIA HLDGS INC
$203.90 -1.14%
$203.21 (-0.34%)🌙
as of 07/20 06:41 PM
(7/17 18:43) ◀
|
Monday, July 20, 2026 (6:41pm)
January 2026
|
▶ (7/21 18:41)
◀ 7/20 18:41 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,509
Calls: 1,405 (93%)
Puts: 104 (7%)
Prior (07/17) 1,277
Calls: 257 (20%)
Puts: 1,020 (80%)
Current vs Prior +18.17%
Calls: +446.69% (Calls)
Puts: -89.80% (Puts)
Prior 7-Day Total 4,965
Calls: 1,830 (37%)
Puts: 3,135 (63%)
Prior 7-Day Average 709
Calls: 261 (37%)
Puts: 447 (63%)
Current vs Prior 7-Day Avg +112.75%
Calls: +437.43%
Puts: -76.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $1.20M
Calls: $1.06M (89%)
Puts: $136.2K (11%)
Prior (07/17) $312.2K
Calls: $249.9K (80%)
Puts: $62.3K (20%)
Current vs Prior +283.67%
Calls: +324.83%
Puts: +118.58%
Prior 7-Day Total $2.03M
Calls: $1.30M (64%)
Puts: $735.0K (36%)
Prior 7-Day Average $290.6K
Calls: $185.6K (64%)
Puts: $105.0K (36%)
Current vs Prior 7-Day Avg +312.11%
Calls: +471.87%
Puts: +29.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.07
Prior (07/17) 3.97
Current vs Prior -98.13%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -95.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 6,030
Calls: 3,589 (60%)
Puts: 2,441 (40%)
Prior (07/17) 3,409
Calls: 3,153 (92%)
Puts: 256 (8%)
Current vs Prior +76.88%
Prior 7-Day Total 24,107
Calls: 15,506 (64%)
Puts: 8,601 (36%)
Prior 7-Day Average 3,443
Calls: 2,215 (64%)
Puts: 1,228 (36%)
Current vs Prior 7-Day Avg +75.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.05% | 16.50%
Prior 13.74% | 16.41%
Current vs Prior +2.23% | +0.56%
Prior 7-Day Avg 7.71% | 14.68%
Current vs 7-Day Avg +82.34% | +12.41%
Prior 7-Day Eod 13.74% | 16.41%
Current vs 7-Day Eod +2.23% | +0.56%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Prior 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.06M) vs puts ($136.2K). Massive premium surge with dollar volume up 284% vs prior. Dollar volume significantly above 7-day average (312% higher). Volume explosion - 113% above 7-day average (1,509 vs avg 709).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 7.6%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2126.7028.40$27.556.2%30.83--
$200.00Aug 2113.6014.90$14.259.1%10.59166
$195.00Aug 2116.3017.90$17.109.4%10.6697
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2144.8047.50$46.155.9%10.90--

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 0.71, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2126.7028.40$27.556.2%30.83--
$195.00Aug 2116.3017.90$17.109.4%10.6697
$200.00Aug 2113.6014.90$14.259.1%10.59166
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2144.8047.50$46.155.9%10.90--
$210.00Aug 2113.1015.70$14.4018.1%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.3K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 214.506.60$5.5537.8%1.2K0.32174
$260.00Aug 210.451.25$0.8594.1%170.0735
$230.00Aug 212.704.30$3.5045.7%110.22--
$240.00Aug 211.602.75$2.1753.0%50.1533
$250.00Aug 210.851.70$1.2766.9%40.10591
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 212.203.50$2.8545.6%160.17641
$185.00Aug 213.104.70$3.9041.0%100.2234
$195.00Aug 216.307.80$7.0521.3%100.34227
$175.00Aug 211.502.30$1.9042.1%50.12320
$190.00Aug 214.306.20$5.2536.2%30.28--

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. 14 found (best R:R 28.41, avg 6.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.42$9.58$0.4222.81$250.42
$240.00$250.00Aug 21$0.90$9.10$0.9010.11$240.90
$230.00$240.00Aug 21$1.33$8.67$1.336.52$231.33
$220.00$230.00Aug 21$2.05$7.95$2.053.88$222.05
$210.00$220.00Aug 21$3.75$6.25$3.751.67$213.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.17$4.83$0.1728.41$174.83
$170.00$165.00Aug 21$0.80$4.20$0.805.25$169.20
$180.00$175.00Aug 21$0.95$4.05$0.954.26$179.05
$185.00$180.00Aug 21$1.05$3.95$1.053.76$183.95
$190.00$185.00Aug 21$1.35$3.65$1.352.70$188.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.85, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$195.00Aug 21$10.45$10.45$4.552.30$190.45
$195.00$200.00Aug 21$2.85$2.85$2.151.33$197.85
$200.00$210.00Aug 21$4.95$4.95$5.050.98$204.95
$210.00$220.00Aug 21$3.75$3.75$6.250.60$213.75
$220.00$230.00Aug 21$2.05$2.05$7.950.26$222.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$210.00Aug 21$31.75$31.75$8.253.85$218.25
$210.00$195.00Aug 21$7.35$7.35$7.650.96$202.65
$195.00$190.00Aug 21$1.80$1.80$3.200.56$193.20
$190.00$185.00Aug 21$1.35$1.35$3.650.37$188.65
$185.00$180.00Aug 21$1.05$1.05$3.950.27$183.95

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. 4 found (cheapest 11.62% of stock, avg 15.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$9.30$14.40$23.70$186.30$233.7011.62%
$195.00Aug 21$17.10$7.05$24.15$170.85$219.1511.84%
$180.00Aug 21$27.55$2.85$30.40$149.60$210.4014.91%
$250.00Aug 21$1.27$46.15$47.42$202.58$297.4223.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.55% of stock, avg 4.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$175.00Aug 21$1.27$1.90$3.17$171.83$253.17
$240.00$175.00Aug 21$2.17$1.90$4.07$170.93$244.07
$250.00$180.00Aug 21$1.27$2.85$4.12$175.88$254.12
$240.00$180.00Aug 21$2.17$2.85$5.02$174.98$245.02
$250.00$185.00Aug 21$1.27$3.90$5.17$179.83$255.17
$230.00$175.00Aug 21$3.50$1.90$5.40$169.60$235.40
$240.00$185.00Aug 21$2.17$3.90$6.07$178.93$246.07
$230.00$180.00Aug 21$3.50$2.85$6.35$173.65$236.35
$250.00$190.00Aug 21$1.27$5.25$6.52$183.48$256.52
$230.00$185.00Aug 21$3.50$3.90$7.40$177.60$237.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 5.25, avg credit $4.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$4.20$0.805.25$185.80$199.20
180/185195/200Aug 21$3.90$1.103.55$181.10$198.90
175/180195/200Aug 21$3.80$1.203.17$176.20$198.80
165/170180/195Aug 21$11.25$3.753.00$158.75$191.25
165/170195/200Aug 21$3.65$1.352.70$166.35$198.65
170/175180/195Aug 21$10.62$4.382.42$164.38$190.62
190/195200/210Aug 21$6.75$3.252.08$188.25$206.75
185/190200/210Aug 21$6.30$3.701.70$183.70$206.30
195/210220/230Aug 21$9.40$5.601.68$200.60$229.40
170/175195/200Aug 21$3.02$1.981.53$171.98$198.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.43$9.5722.26
$240.00$250.00$260.00Aug 21$0.48$9.5219.83
$220.00$230.00$240.00Aug 21$0.72$9.2812.89
$200.00$210.00$220.00Aug 21$1.20$8.807.33
$210.00$220.00$230.00Aug 21$1.70$8.304.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.10$4.9049.00
$180.00$185.00$190.00Aug 21$0.30$4.7015.67
$185.00$190.00$195.00Aug 21$0.45$4.5510.11
$170.00$175.00$180.00Aug 21$0.78$4.225.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.37, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.37$9.63
$250.00$260.001:2Aug 21-$0.43$9.57
$230.00$240.001:2Aug 21-$0.84$9.16
$220.00$230.001:2Aug 21-$1.45$8.55
$180.00$195.001:2Aug 21-$6.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Aug 21-$0.13$4.87
$180.00$175.001:2Aug 21-$0.95$4.05
$175.00$170.001:2Aug 21-$1.56$3.44
$185.00$180.001:2Aug 21-$1.80$3.20
$190.00$185.001:2Aug 21-$2.55$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.12%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$8.400.463.0%4.12%7.11%3--
$220.00Aug 21$4.500.327.9%2.21%10.10%1.2K174
$230.00Aug 21$2.700.2212.8%1.32%14.12%11--
$240.00Aug 21$1.600.1517.7%0.78%18.49%533
$250.00Aug 21$0.850.1022.6%0.42%23.03%4591
$260.00Aug 21$0.450.0727.5%0.22%27.73%1735

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. 157 contracts (avg 797 vol/day, 156 traded recently)

IQV averages only 797 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 $180.00 01-21 call last traded $35.60 on 05/21 (now $59.50/$63.00) — try a limit near $59.50. Also watch the $200.00 01-15 call last traded $29.04 on 07/01 (now $28.00/$29.90) — try a limit near $28.95; the $230.00 01-15 call last traded $18.50 on 07/13 (now $15.90/$17.20) — try a limit near $16.55. Most tradeable put: the $195.00 08-21 put last traded $5.60 on 07/16 (now $6.30/$7.80) — try a limit near $6.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$13.60$14.90$14.25$16.00 07/17$2.58–$18.45$14.25166
$200.00Nov 20$23.60$25.30$24.45$18.48 06/29$8.70–$28.65$23.60--
$200.00Jan 15$28.00$29.90$28.95$29.04 07/01$11.40–$32.85$28.9512
$200.00Feb 19$30.90$33.50$32.20$36.30 07/09$13.05–$35.95$32.20--
$200.00Jan 21$49.50$53.50$51.50$38.00 06/24$29.00–$55.00$49.50--
$210.00Aug 21$8.40$10.20$9.30$9.00 07/17$1.48–$13.00$9.00--
$210.00Sep 18$12.10$13.00$12.55$12.96 07/17$12.55–$16.15$12.55--
$210.00Nov 20$19.30$21.20$20.25$21.35 07/14$6.75–$23.20$20.25--
$210.00Jan 15$23.50$25.40$24.45$27.65 07/13$9.10–$27.80$24.45--
$210.00Feb 19$26.20$28.90$27.55$29.40 07/09$10.85–$30.95$27.55--
$210.00Jan 21$45.00$49.50$47.25$51.50 07/13$25.75–$50.50$47.25--
$195.00Aug 21$16.30$17.90$17.10$18.63 07/14$3.40–$21.75$17.1097
$195.00Nov 20$25.90$27.70$26.80$11.20 06/23$10.05–$31.30$25.90--
$195.00Jan 15$30.80$32.10$31.45$35.79 07/15$13.25–$35.65$31.45--
$195.00Feb 19$33.40$36.50$34.95$36.46 07/02$14.85–$38.75$34.95--
$190.00Aug 21$20.00$21.10$20.55$21.60 07/17$4.25–$25.15$20.55--
$190.00Nov 20$28.70$30.60$29.65$12.70 06/23$11.55–$34.60$28.70--
$190.00Jan 15$33.10$35.70$34.40$20.00 06/15$14.50–$38.50$33.10--
$190.00Feb 19$36.20$38.80$37.50$40.02 07/10$16.35–$41.55$37.50--
$190.00Jan 21$54.50$58.50$56.50$32.73 05/21$32.50–$60.20$54.50--
$220.00Aug 21$4.50$6.60$5.55$6.60 07/17$0.88–$9.00$5.55174
$220.00Nov 20$14.00$16.30$15.15$17.31 07/14$5.00–$18.85$15.15--
$220.00Jan 15$19.20$21.50$20.35$23.74 07/10$7.25–$23.20$20.35--
$220.00Jan 21$41.50$45.30$43.40$45.00 07/07$23.00–$46.45$43.40--
$185.00Aug 21$23.50$24.40$23.95$25.80 07/17$5.55–$29.00$23.95--
$185.00Nov 20$31.80$34.00$32.90$14.70 06/23$13.20–$37.95$31.80--
$185.00Jan 15$36.10$39.10$37.60$21.85 06/15$16.20–$41.75$36.10--
$185.00Feb 19$38.40$42.00$40.20$30.80 06/25$18.00–$44.50$38.40--
$185.00Jan 21$56.00$60.50$58.25$45.87 06/24$34.25–$62.65$56.00--
$180.00Aug 21$26.70$28.40$27.55$29.80 07/17$7.10–$32.85$27.55--
$180.00Nov 20$35.50$37.60$36.55$39.34 07/09$15.00–$41.30$36.55--
$180.00Jan 15$39.10$41.70$40.40$26.00 06/12$18.10–$45.25$39.10--
$180.00Feb 19$41.40$44.50$42.95$46.23 07/09$19.90–$47.75$42.95--
$180.00Jan 21$59.50$63.00$61.25$35.60 05/21$36.20–$65.00$59.505
$230.00Aug 21$2.70$4.30$3.50$5.12 07/15$0.53–$6.20$3.50--
$230.00Nov 20$11.80$13.10$12.45$15.84 07/13$3.50–$14.90$12.45--
$230.00Jan 15$15.90$17.20$16.55$18.50 07/13$5.70–$19.30$16.552.5K
$230.00Feb 19$18.60$21.00$19.80$15.20 06/25$7.40–$22.40$18.60--
$230.00Jan 21$37.50$42.00$39.75$17.00 05/26$20.50–$42.75$37.50--
$175.00Aug 21$30.50$34.20$32.35$36.60 07/16$9.00–$37.70$32.35--
$175.00Jan 15$42.30$45.40$43.85$47.00 07/13$19.70–$48.45$43.85--
$175.00Feb 19$44.80$48.10$46.45$51.00 07/13$22.00–$51.10$46.45--
$175.00Jan 21$62.00$65.50$63.75$65.00 07/01$38.25–$68.05$63.75--
$170.00Aug 21$35.50$38.50$37.00$40.60 07/15$11.20–$42.05$37.00--
$170.00Nov 20$41.80$45.10$43.45$27.90 06/10$18.85–$48.60$41.80--
$170.00Jan 15$45.70$48.30$47.00$48.55 07/17$21.75–$52.05$47.00--
$240.00Aug 21$1.60$2.75$2.17$3.26 07/10$0.28–$3.68$2.1733
$240.00Nov 20$9.00$10.00$9.50$10.90 07/15$2.25–$11.70$9.50--
$240.00Jan 15$12.70$14.20$13.45$16.01 07/16$4.45–$16.10$13.45--
$240.00Feb 19$15.40$17.80$16.60$12.10 06/25$6.05–$19.05$15.40--
$240.00Jan 21$34.60$38.10$36.35$38.50 07/16$18.00–$38.75$36.35--
$165.00Aug 21$39.50$43.00$41.25$29.01 06/09$13.80–$46.65$39.50--
$165.00Nov 20$46.10$48.90$47.50$22.35 05/22$21.55–$52.60$46.10--
$165.00Jan 15$49.80$52.30$51.05$55.00 07/17$24.10–$55.70$51.05--
$160.00Aug 21$44.80$47.70$46.25$33.30 06/30$16.50–$51.75$44.80--
$160.00Nov 20$49.40$52.80$51.10$49.00 07/08$23.70–$56.70$49.40--
$160.00Feb 19$55.30$58.40$56.85$47.75 06/30$29.10–$61.75$55.30--
$250.00Aug 21$0.85$1.70$1.27$1.55 07/17$0.45–$2.45$1.27591
$250.00Nov 20$6.90$7.80$7.35$9.00 07/16$1.50–$9.35$7.35--
$250.00Jan 15$9.00$12.90$10.95$11.60 07/06$3.72–$13.20$10.95--
$250.00Feb 19$12.40$15.00$13.70$15.30 07/09$5.05–$15.95$13.70--
$250.00Jan 21$31.80$35.30$33.55$34.36 07/17$15.90–$35.70$33.55--
$155.00Aug 21$49.20$52.40$50.80$34.95 06/25$19.50–$56.50$49.20--
$155.00Sep 18$50.10$53.40$51.75$57.92 07/16$51.75–$57.60$51.75--
$150.00Aug 21$54.40$57.20$55.80$55.50 07/14$22.95–$61.45$55.50--
$150.00Feb 19$62.80$65.70$64.25$50.00 06/24$34.75–$69.50$62.80--
$150.00Jan 21$75.50$80.50$78.00$67.15 06/26$49.75–$83.25$75.50--
$260.00Aug 21$0.45$1.25$0.85$0.90 07/16$0.38–$2.40$0.8535
$260.00Nov 20$5.20$5.90$5.55$5.93 07/17$1.05–$7.05$5.55--
$260.00Jan 15$7.50$9.70$8.60$6.20 06/30$2.83–$10.70$7.50--
$260.00Jan 21$28.30$31.90$30.10$24.70 06/30$14.25–$32.75$28.30--
$140.00Jan 15$69.50$72.10$70.80$59.00 06/25$39.15–$76.50$69.50--
$270.00Aug 21$0.00$2.60$1.30$1.80 07/02$0.45–$1.80$1.30--
$270.00Nov 20$3.70$4.40$4.05$5.20 07/01$0.63–$5.55$4.05--
$270.00Jan 15$5.20$7.80$6.50$4.80 06/30$2.48–$8.55$5.20--
$270.00Jan 21$25.70$29.50$27.60$22.30 06/30$12.45–$29.95$25.70--
$135.00Jan 15$73.80$76.50$75.15$60.00 06/09$42.80–$80.85$73.80--
$135.00Jan 21$85.50$90.00$87.75$67.65 06/03$57.75–$93.15$85.50--
$130.00Aug 21$73.20$76.80$75.00$75.00 07/14$39.85–$81.10$75.00--
$130.00Jan 21$89.00$93.50$91.25$93.23 07/06$60.75–$96.85$91.25--
$280.00Nov 20$2.15$3.70$2.93$1.70 06/25$0.48–$4.55$2.15--
$280.00Jan 15$3.90$6.20$5.05$7.00 07/07$1.85–$6.75$5.05--
$280.00Jan 21$23.00$26.50$24.75$25.50 07/17$10.50–$27.35$24.75--
$120.00Jan 21$96.50$101.50$99.00$103.50 07/15$67.00–$104.25$99.00--
$290.00Jan 15$2.50$5.30$3.90$1.90 06/16$1.70–$5.60$2.50--
$115.00Feb 19$92.90$95.40$94.15$97.90 07/17$59.80–$99.90$94.15--
$115.00Jan 21$100.50$105.00$102.75$65.50 05/26$70.25–$108.50$100.50--
$110.00Feb 19$97.50$100.00$98.75$102.50 07/17$63.20–$104.45$98.75--
$300.00Nov 20$0.20$1.90$1.05$2.30 07/08$1.05–$2.78$1.05--
$300.00Jan 15$2.05$4.70$3.38$3.80 07/06$1.55–$4.40$3.38--
$300.00Jan 21$18.50$23.00$20.75$21.20 07/02$8.75–$22.75$20.75--
$100.00Nov 20$104.40$107.90$106.15$90.00 06/25$70.05–$112.40$104.40--
$100.00Feb 19$105.80$109.30$107.55$111.80 07/17$72.15–$113.85$107.55--
$100.00Jan 21$112.00$117.00$114.50$114.20 07/01$80.75–$120.75$114.20--
$310.00Jan 15$1.60$4.10$2.85$2.75 07/06$1.50–$3.53$2.75--
$310.00Jan 21$16.50$20.30$18.40$19.20 07/02$7.70–$20.90$18.40--
$90.00Aug 21$112.90$116.60$114.75$82.00 06/23$78.45–$121.00$112.90--
$320.00Aug 21$0.00$2.25$1.13$0.46 06/25$0.57–$1.18$0.46--
$320.00Jan 15$0.40$3.60$2.00$2.15 07/06$0.90–$2.90$2.00--
$330.00Jan 15$0.10$3.40$1.75$1.80 07/09$0.65–$2.38$1.75--
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$8.50$9.90$9.20$7.32 07/16$7.30–$34.45$8.50--
$200.00Jan 15$20.10$21.20$20.65--$20.65–$20.65—$20.101
$210.00Aug 21$13.10$15.70$14.40$14.10 07/14$11.50–$43.55$14.10--
$210.00Jan 15$24.60$26.60$25.60$24.30 07/17$22.85–$47.70$24.60--
$195.00Aug 21$6.30$7.80$7.05$5.60 07/16$5.50–$30.05$6.30227
$190.00Aug 21$4.30$6.20$5.25$5.00 07/17$4.53–$25.95$5.00--
$220.00Aug 21$19.80$22.10$20.95$54.50 05/26$17.05–$52.75$20.95--
$185.00Aug 21$3.10$4.70$3.90$3.10 07/16$2.85–$22.65$3.1034
$185.00Nov 20$10.00$11.80$10.90$19.25 06/01$9.60–$27.45$10.90--
$185.00Jan 15$12.30$14.50$13.40$22.76 06/24$12.30–$29.50$13.40--
$180.00Aug 21$2.20$3.50$2.85$3.25 07/17$1.88–$18.75$2.85641
$180.00Jan 15$10.80$12.70$11.75$12.32 07/01$10.65–$26.75$11.75--
$230.00Aug 21$27.90$30.10$29.00$40.00 06/30$24.20–$62.30$29.00--
$175.00Aug 21$1.50$2.30$1.90$1.87 07/17$1.53–$15.75$1.87320
$175.00Nov 20$6.90$9.60$8.25$10.88 06/29$6.75–$21.15$8.25--
$175.00Jan 15$9.10$10.90$10.00$10.80 07/01$8.95–$24.15$10.00--
$175.00Jan 21$20.80$25.00$22.90$26.70 06/29$21.45–$34.75$22.90--
$170.00Aug 21$1.35$2.10$1.73$1.38 07/16$1.45–$12.90$1.38629
$170.00Nov 20$5.10$7.30$6.20$5.95 07/13$5.50–$18.70$5.95--
$170.00Jan 15$7.70$9.60$8.65$11.00 06/29$7.65–$21.45$8.65--
$165.00Aug 21$0.25$1.60$0.93$1.04 07/16$0.75–$10.55$0.93589
$165.00Nov 20$4.40$5.90$5.15$15.60 06/18$4.65–$16.15$5.15--
$165.00Jan 15$6.50$8.10$7.30$7.00 07/07$6.50–$18.55$7.00--
$160.00Aug 21$0.00$1.65$0.83$0.71 07/07$0.57–$8.15$0.71--
$160.00Nov 20$2.70$4.90$3.80$8.30 06/25$3.80–$14.00$3.80--
$160.00Jan 15$5.30$6.90$6.10$6.55 07/01$5.35–$16.30$6.10--
$250.00Jan 15$50.80$53.70$52.25$50.00 07/09$48.65–$83.40$50.80--
$155.00Aug 21$0.00$1.20$0.60$0.50 07/08$0.33–$6.45$0.50--
$155.00Nov 20$2.70$4.30$3.50$5.60 06/29$3.00–$11.95$3.50--
$155.00Jan 15$3.50$7.00$5.25$5.20 07/08$4.40–$14.05$5.20--
$150.00Aug 21$0.00$2.60$1.30$0.30 07/07$0.28–$4.80$0.30--
$150.00Jan 15$3.20$5.80$4.50$4.15 07/13$3.50–$12.15$4.15--
$150.00Jan 21$11.50$16.00$13.75$14.00 07/01$13.10–$22.00$13.75--
$260.00Aug 21$54.00$57.00$55.50$56.00 07/14$50.45–$92.35$55.50--
$145.00Aug 21$0.00$1.75$0.88$2.10 06/24$0.23–$3.55$0.88--
$145.00Nov 20$0.90$2.75$1.83$2.65 07/02$1.78–$8.30$1.83--
$145.00Jan 15$2.25$5.00$3.63$3.60 07/08$3.05–$10.50$3.60--
$140.00Aug 21$0.00$0.80$0.40$2.40 06/23$0.20–$2.72$0.40--
$140.00Nov 20$0.50$2.10$1.30$1.90 07/09$1.30–$7.05$1.30--
$140.00Jan 15$1.55$4.30$2.93$3.87 06/30$2.50–$8.85$2.93--
$135.00Aug 21$0.00$0.70$0.35$1.33 06/26$0.35–$1.90$0.35--
$135.00Nov 20$0.10$1.65$0.88$1.55 07/09$0.83–$5.80$0.88--
$135.00Jan 15$1.05$3.90$2.48$2.70 07/02$1.48–$7.35$2.48--
$130.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.23–$1.38$0.40--
$130.00Jan 15$0.70$3.60$2.15$6.70 05/21$1.33–$6.15$2.15--
$130.00Jan 21$6.00$11.00$8.50$10.63 06/26$7.15–$14.00$8.50--
$125.00Nov 20$0.00$1.00$0.50$1.55 06/26$0.50–$3.80$0.50--
$125.00Jan 15$0.35$3.40$1.88$1.70 07/09$0.90–$5.05$1.70--
$120.00Aug 21$0.00$2.20$1.10$0.60 06/12$0.63–$1.23$0.60--
$120.00Nov 20$0.00$0.80$0.40$1.15 06/26$0.40–$3.08$0.40--
$120.00Jan 15$0.60$1.70$1.15$2.50 06/25$0.75–$4.20$1.15--
$115.00Nov 20$0.00$0.65$0.33$0.90 06/26$0.30–$1.70$0.33--
$115.00Jan 21$3.00$7.70$5.35$7.12 06/26$4.50–$9.50$5.35--
$110.00Jan 15$0.00$3.10$1.55$2.22 06/24$0.50–$2.68$1.55--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$0.68–$1.65$0.30--
$90.00Jan 21$0.05$3.60$1.83$4.20 06/04$1.75–$4.50$1.83--
$85.00Jan 15$0.00$1.55$0.78$0.35 07/14$0.40–$1.38$0.35--

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 1,405
Total Puts 104
Put/Call Ratio 0.07
Net Difference 1,301

Prior's Put/Call Breakdown

Total Calls 257
Total Puts 1,020
Put/Call Ratio 3.97
Net Difference -763

Prior 7-Day Put/Call Summary

Total Calls 1,830
Total Puts 3,135
Average Put/Call Ratio 1.50
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