Tour v381
IQV
IQVIA HLDGS INC
$201.62 -1.12%
$200.01 (-0.80%)🌙
as of 07/21 06:41 PM
(7/20 18:41) ◀
|
Tuesday, July 21, 2026 (6:41pm)
January 2026
|
▶ (7/22 19:44)
◀ 7/21 18:41 ▶

Option Volume

Detail
ℹ
Current (07/21) 3,654
Calls: 3,602 (99%)
Puts: 52 (1%)
Prior (07/20) 1,509
Calls: 1,405 (93%)
Puts: 104 (7%)
Current vs Prior +142.15%
Calls: +156.37% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 6,319
Calls: 3,115 (49%)
Puts: 3,204 (51%)
Prior 7-Day Average 902
Calls: 445 (49%)
Puts: 457 (51%)
Current vs Prior 7-Day Avg +304.78%
Calls: +709.44%
Puts: -88.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $4.18M
Calls: $4.14M (99%)
Puts: $48.4K (1%)
Prior (07/20) $1.20M
Calls: $1.06M (89%)
Puts: $136.2K (11%)
Current vs Prior +249.38%
Calls: +289.64%
Puts: -64.45%
Prior 7-Day Total $3.07M
Calls: $2.21M (72%)
Puts: $859.3K (28%)
Prior 7-Day Average $437.9K
Calls: $315.1K (72%)
Puts: $122.8K (28%)
Current vs Prior 7-Day Avg +855.54%
Calls: +1212.37%
Puts: -60.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.01
Prior (07/20) 0.07
Current vs Prior -80.50%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -99.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 4,985
Calls: 4,084 (82%)
Puts: 901 (18%)
Prior (07/20) 6,030
Calls: 3,589 (60%)
Puts: 2,441 (40%)
Current vs Prior -17.33%
Prior 7-Day Total 26,687
Calls: 17,087 (64%)
Puts: 9,600 (36%)
Prior 7-Day Average 3,812
Calls: 2,441 (64%)
Puts: 1,371 (36%)
Current vs Prior 7-Day Avg +30.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.84% | 16.96%
Prior 14.05% | 16.50%
Current vs Prior -1.52% | +2.78%
Prior 7-Day Avg 8.64% | 14.89%
Current vs 7-Day Avg +60.16% | +13.93%
Prior 7-Day Eod 14.05% | 16.50%
Current vs 7-Day Eod -1.52% | +2.78%
Sentiment BULLISH

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 99% of dollar volume in calls ($4.14M) vs puts ($48.4K). Massive premium surge with dollar volume up 249% vs prior. Dollar volume significantly above 7-day average (856% higher). Unusually high activity with volume up 142% vs prior - elevated interest.

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 2 of results (avg 6.2%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2121.0022.20$21.605.6%10.75--
$170.00Aug 2132.2034.50$33.356.9%10.88--
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. 4 found (avg delta 0.69, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2132.2034.50$33.356.9%10.88--
$185.00Aug 2121.0022.20$21.605.6%10.75--
$200.00Aug 2111.2013.30$12.2517.1%80.55167
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2114.6016.70$15.6513.4%20.5926

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 214.304.80$4.5511.0%1.2K0.281.3K
$200.00Aug 2111.2013.30$12.2517.1%80.55167
$240.00Aug 211.152.25$1.7064.7%50.1338
$230.00Aug 212.352.95$2.6522.6%40.19--
$210.00Aug 216.808.90$7.8526.8%30.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 216.808.90$7.8526.8%110.38237
$170.00Aug 211.502.00$1.7528.6%40.11--
$200.00Aug 219.0011.20$10.1021.8%30.45619
$190.00Aug 215.006.90$5.9531.9%20.3118
$210.00Aug 2114.6016.70$15.6513.4%20.5926

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. 15 found (best R:R 39.00, avg 6.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.25$9.75$0.2539.00$250.25
$240.00$250.00Aug 21$0.90$9.10$0.9010.11$240.90
$230.00$240.00Aug 21$0.95$9.05$0.959.53$230.95
$220.00$230.00Aug 21$1.90$8.10$1.904.26$221.90
$210.00$220.00Aug 21$3.30$6.70$3.302.03$213.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.45$4.55$0.4510.11$169.55
$165.00$160.00Aug 21$0.57$4.43$0.577.77$164.43
$180.00$170.00Aug 21$1.58$8.42$1.585.33$178.42
$185.00$180.00Aug 21$1.17$3.83$1.173.27$183.83
$190.00$185.00Aug 21$1.45$3.55$1.452.45$188.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.62, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$185.00Aug 21$11.75$11.75$3.253.62$181.75
$185.00$200.00Aug 21$9.35$9.35$5.651.65$194.35
$200.00$210.00Aug 21$4.40$4.40$5.600.79$204.40
$210.00$220.00Aug 21$3.30$3.30$6.700.49$213.30
$220.00$230.00Aug 21$1.90$1.90$8.100.23$221.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$5.55$5.55$4.451.25$204.45
$200.00$195.00Aug 21$2.25$2.25$2.750.82$197.75
$195.00$190.00Aug 21$1.90$1.90$3.100.61$193.10
$190.00$185.00Aug 21$1.45$1.45$3.550.41$188.55
$185.00$180.00Aug 21$1.17$1.17$3.830.31$183.83

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 11.09% of stock, avg 13.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$12.25$10.10$22.35$177.65$222.3511.09%
$210.00Aug 21$7.85$15.65$23.50$186.50$233.5011.66%
$185.00Aug 21$21.60$4.50$26.10$158.90$211.1012.95%
$170.00Aug 21$33.35$1.75$35.10$134.90$205.1017.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.05% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$180.00Aug 21$0.80$3.33$4.13$175.87$254.13
$240.00$180.00Aug 21$1.70$3.33$5.03$174.97$245.03
$250.00$185.00Aug 21$0.80$4.50$5.30$179.70$255.30
$230.00$180.00Aug 21$2.65$3.33$5.98$174.02$235.98
$240.00$185.00Aug 21$1.70$4.50$6.20$178.80$246.20
$250.00$190.00Aug 21$0.80$5.95$6.75$183.25$256.75
$230.00$185.00Aug 21$2.65$4.50$7.15$177.85$237.15
$240.00$190.00Aug 21$1.70$5.95$7.65$182.35$247.65
$220.00$180.00Aug 21$4.55$3.33$7.88$172.12$227.88
$230.00$190.00Aug 21$2.65$5.95$8.60$181.40$238.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 4.60, avg credit $4.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/185Aug 21$12.32$2.684.60$152.68$182.32
200/210220/230Aug 21$7.45$2.552.92$202.55$227.45
170/180185/200Aug 21$10.93$4.072.69$169.07$195.93
160/165185/200Aug 21$9.92$5.081.95$155.08$194.92
165/170185/200Aug 21$9.80$5.201.88$160.20$194.80
200/210230/240Aug 21$6.50$3.501.86$203.50$236.50
200/210240/250Aug 21$6.45$3.551.82$203.55$246.45
190/195200/210Aug 21$6.30$3.701.70$188.70$206.30
170/180200/210Aug 21$5.98$4.021.49$174.02$205.98
185/190200/210Aug 21$5.85$4.151.41$184.15$205.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.05$9.95199.00
$240.00$250.00$260.00Aug 21$0.65$9.3514.38
$220.00$230.00$240.00Aug 21$0.95$9.059.53
$200.00$210.00$220.00Aug 21$1.10$8.908.09
$210.00$220.00$230.00Aug 21$1.40$8.606.14
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.28$4.7216.86
$190.00$195.00$200.00Aug 21$0.35$4.6513.29
$185.00$190.00$195.00Aug 21$0.45$4.5510.11

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 $-2.90, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Aug 21-$2.90$12.10
$250.00$260.001:2Aug 21-$0.30$9.70
$220.00$230.001:2Aug 21-$0.75$9.25
$230.00$240.001:2Aug 21-$0.75$9.25
$210.00$220.001:2Aug 21-$1.25$8.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Aug 21-$0.17$9.83
$210.00$200.001:2Aug 21-$4.55$5.45
$165.00$160.001:2Aug 21-$0.16$4.84
$170.00$165.001:2Aug 21-$0.85$4.15
$185.00$180.001:2Aug 21-$2.16$2.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.37%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$6.800.414.2%3.37%7.53%3--
$220.00Aug 21$4.300.289.1%2.13%11.25%1.2K1.3K
$230.00Aug 21$2.350.1914.1%1.17%15.24%4--
$240.00Aug 21$1.150.1319.0%0.57%19.61%538
$250.00Aug 21$0.600.0724.0%0.30%24.29%2--

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 $230.00 01-15 call last traded $18.50 on 07/13 (now $14.60/$15.50) — try a limit near $15.05. Also watch the $210.00 09-18 call last traded $12.96 on 07/17 (now $10.50/$11.60) — try a limit near $11.05; the $220.00 08-21 call last traded $6.60 on 07/17 (now $4.30/$4.80) — try a limit near $4.55. Most tradeable put: the $210.00 08-21 put last traded $14.10 on 07/14 (now $14.60/$16.70) — try a limit near $14.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$11.20$13.30$12.25$16.00 07/17$3.35–$18.45$12.25167
$200.00Nov 20$21.00$24.20$22.60$18.48 06/29$9.25–$28.65$21.00--
$200.00Jan 15$26.00$28.30$27.15$29.04 07/01$13.05–$32.85$27.15--
$200.00Feb 19$28.60$31.20$29.90$36.30 07/09$15.30–$35.95$29.90--
$200.00Jan 21$46.50$51.00$48.75$38.00 06/24$30.75–$55.00$46.50--
$195.00Aug 21$14.00$16.00$15.00$18.63 07/14$4.35–$21.75$15.00--
$195.00Nov 20$23.30$26.80$25.05$11.20 06/23$10.75–$31.30$23.30--
$195.00Jan 15$28.00$30.80$29.40$35.79 07/15$14.10–$35.65$29.40--
$195.00Feb 19$31.20$33.70$32.45$36.46 07/02$16.90–$38.75$32.45--
$210.00Aug 21$6.80$8.90$7.85$9.00 07/17$1.95–$13.00$7.85--
$210.00Sep 18$10.50$11.60$11.05$12.96 07/17$11.05–$16.15$11.0516
$210.00Nov 20$16.90$19.60$18.25$21.35 07/14$6.85–$23.20$18.25--
$210.00Jan 15$20.90$24.00$22.45$27.65 07/13$10.35–$27.80$22.45--
$210.00Feb 19$24.20$26.70$25.45$29.40 07/09$12.40–$30.95$25.45--
$210.00Jan 21$43.00$46.50$44.75$51.50 07/13$27.75–$50.50$44.75--
$190.00Aug 21$17.30$19.10$18.20$21.60 07/17$5.65–$25.15$18.20--
$190.00Nov 20$26.30$29.50$27.90$12.70 06/23$12.35–$34.60$26.30--
$190.00Jan 15$30.70$33.70$32.20$20.00 06/15$15.80–$38.50$30.70--
$190.00Feb 19$32.90$36.90$34.90$40.02 07/10$18.15–$41.55$34.90--
$190.00Jan 21$51.00$55.50$53.25$32.73 05/21$34.25–$60.20$51.00--
$185.00Aug 21$21.00$22.20$21.60$25.80 07/17$7.25–$29.00$21.60--
$185.00Nov 20$29.40$32.30$30.85$14.70 06/23$13.55–$37.95$29.40--
$185.00Jan 15$33.50$36.80$35.15$21.85 06/15$17.90–$41.75$33.50--
$185.00Feb 19$36.10$39.40$37.75$30.80 06/25$20.15–$44.50$36.10--
$185.00Jan 21$53.50$58.00$55.75$45.87 06/24$36.25–$62.65$53.50--
$220.00Aug 21$4.30$4.80$4.55$6.60 07/17$1.53–$9.00$4.551.3K
$220.00Nov 20$12.50$15.90$14.20$17.31 07/14$5.00–$18.85$14.20--
$220.00Jan 15$17.70$18.90$18.30$23.74 07/10$8.20–$23.20$18.30--
$220.00Jan 21$38.80$42.50$40.65$45.00 07/07$24.75–$46.45$40.65--
$180.00Aug 21$24.10$26.60$25.35$29.80 07/17$9.35–$32.85$25.35--
$180.00Nov 20$32.50$35.50$34.00$39.34 07/09$17.00–$41.30$34.00--
$180.00Jan 15$36.00$39.30$37.65$26.00 06/12$19.75–$45.25$36.00--
$180.00Feb 19$39.50$42.00$40.75$46.23 07/09$22.20–$47.75$40.75--
$180.00Jan 21$56.60$60.00$58.30$35.60 05/21$38.25–$65.00$56.60--
$175.00Aug 21$27.80$30.50$29.15$36.60 07/16$11.45–$37.70$29.15--
$175.00Jan 15$39.60$42.60$41.10$47.00 07/13$21.70–$48.45$41.10--
$175.00Feb 19$42.60$44.90$43.75$51.00 07/13$24.35–$51.10$43.75--
$175.00Jan 21$58.50$63.00$60.75$65.00 07/01$40.25–$68.05$60.75--
$230.00Aug 21$2.35$2.95$2.65$5.12 07/15$1.08–$6.20$2.65--
$230.00Nov 20$9.20$12.60$10.90$15.84 07/13$3.50–$14.90$10.90--
$230.00Jan 15$14.60$15.50$15.05$18.50 07/13$6.55–$19.30$15.052.5K
$230.00Feb 19$15.70$19.60$17.65$15.20 06/25$8.10–$22.40$15.70--
$230.00Jan 21$35.30$39.00$37.15$17.00 05/26$21.75–$42.75$35.30--
$170.00Aug 21$32.20$34.50$33.35$40.60 07/15$13.75–$42.05$33.35--
$170.00Nov 20$38.80$42.60$40.70$27.90 06/10$21.20–$48.60$38.80--
$170.00Jan 15$42.50$46.30$44.40$48.55 07/17$24.00–$52.05$44.40--
$165.00Aug 21$36.90$39.30$38.10$29.01 06/09$16.65–$46.65$36.90--
$165.00Nov 20$42.60$46.30$44.45$22.35 05/22$23.10–$52.60$42.60--
$165.00Jan 15$45.80$49.80$47.80$55.00 07/17$26.75–$55.70$47.80--
$240.00Aug 21$1.15$2.25$1.70$3.26 07/10$0.90–$3.68$1.7038
$240.00Nov 20$7.30$8.50$7.90$10.90 07/15$2.25–$11.70$7.90--
$240.00Jan 15$10.60$13.30$11.95$16.01 07/16$5.35–$16.10$11.9572
$240.00Feb 19$13.70$16.30$15.00$12.10 06/25$6.60–$19.05$13.70--
$240.00Jan 21$31.00$36.00$33.50$38.50 07/16$19.50–$38.75$33.50--
$160.00Aug 21$41.30$43.90$42.60$33.30 06/30$19.45–$51.75$41.30--
$160.00Nov 20$46.30$50.20$48.25$49.00 07/08$25.80–$56.70$48.25--
$160.00Feb 19$52.10$55.90$54.00$47.75 06/30$31.60–$61.75$52.10--
$155.00Aug 21$46.00$48.60$47.30$34.95 06/25$22.80–$56.50$46.00--
$155.00Sep 18$46.80$50.50$48.65$57.92 07/16$48.65–$57.60$48.65--
$250.00Aug 21$0.60$1.00$0.80$1.55 07/17$0.75–$2.45$0.80--
$250.00Nov 20$5.50$6.50$6.00$9.00 07/16$1.50–$9.35$6.00--
$250.00Jan 15$9.10$10.30$9.70$11.60 07/06$4.10–$13.20$9.70--
$250.00Feb 19$10.50$13.60$12.05$15.30 07/09$5.35–$15.95$12.05--
$250.00Jan 21$28.00$33.00$30.50$34.36 07/17$17.25–$35.70$30.50--
$150.00Aug 21$50.40$54.20$52.30$55.50 07/14$26.70–$61.45$52.30--
$150.00Feb 19$59.30$63.20$61.25$50.00 06/24$37.50–$69.50$59.30--
$150.00Jan 21$73.00$77.50$75.25$67.15 06/26$52.25–$83.25$73.00--
$260.00Aug 21$0.25$0.85$0.55$0.90 07/16$0.38–$2.40$0.55--
$260.00Nov 20$4.20$6.10$5.15$5.93 07/17$1.08–$7.05$5.15--
$260.00Jan 15$6.10$9.70$7.90$6.20 06/30$3.18–$10.70$6.20--
$260.00Jan 21$25.00$30.00$27.50$24.70 06/30$15.00–$32.75$25.00--
$140.00Jan 15$65.60$69.40$67.50$59.00 06/25$42.35–$76.50$65.60--
$135.00Jan 15$69.90$73.80$71.85$60.00 06/09$45.85–$80.85$69.90--
$135.00Jan 21$83.00$87.50$85.25$67.65 06/03$60.50–$93.15$83.00--
$270.00Aug 21$0.00$2.55$1.27$1.80 07/02$0.45–$1.80$1.27--
$270.00Nov 20$1.10$4.80$2.95$5.20 07/01$0.63–$5.55$2.95--
$270.00Jan 15$4.40$7.50$5.95$4.80 06/30$2.48–$8.55$4.80--
$270.00Jan 21$22.50$27.50$25.00$22.30 06/30$13.25–$29.95$22.50--
$130.00Aug 21$69.90$74.00$71.95$75.00 07/14$43.25–$81.10$71.95--
$130.00Jan 21$86.50$91.00$88.75$93.23 07/06$63.50–$96.85$88.75--
$280.00Nov 20$1.75$3.80$2.78$1.70 06/25$0.48–$4.55$1.75--
$280.00Jan 15$3.20$6.10$4.65$7.00 07/07$1.93–$6.75$4.65--
$280.00Jan 21$20.00$25.00$22.50$25.50 07/17$11.75–$27.35$22.50--
$120.00Jan 21$94.00$98.50$96.25$103.50 07/15$69.75–$104.25$96.25--
$115.00Feb 19$88.80$92.50$90.65$97.90 07/17$63.30–$99.90$90.65--
$115.00Jan 21$97.50$102.50$100.00$65.50 05/26$73.25–$108.50$97.50--
$290.00Jan 15$1.75$5.70$3.73$1.90 06/16$1.70–$5.60$1.90--
$110.00Feb 19$93.50$97.10$95.30$102.50 07/17$67.50–$104.45$95.30--
$300.00Nov 20$0.00$2.40$1.20$2.30 07/08$1.05–$2.78$1.20--
$300.00Jan 15$1.75$4.10$2.93$3.80 07/06$1.60–$4.40$2.93--
$300.00Jan 21$16.00$20.50$18.25$21.20 07/02$9.25–$22.75$18.25--
$100.00Nov 20$101.00$105.10$103.05$90.00 06/25$73.60–$112.40$101.00--
$100.00Feb 19$102.50$106.60$104.55$111.80 07/17$76.00–$113.85$104.55--
$100.00Jan 21$109.50$114.50$112.00$114.20 07/01$83.75–$120.75$112.00--
$310.00Jan 15$0.60$3.80$2.20$2.75 07/06$1.50–$3.53$2.20--
$310.00Jan 21$14.00$19.00$16.50$19.20 07/02$7.70–$20.90$16.50--
$90.00Aug 21$109.70$114.00$111.85$82.00 06/23$81.70–$121.00$109.70--
$320.00Aug 21$0.00$2.20$1.10$0.46 06/25$0.57–$1.18$0.46--
$320.00Jan 15$0.10$3.50$1.80$2.15 07/06$0.90–$2.90$1.80--
$330.00Jan 15$0.00$3.30$1.65$1.80 07/09$0.65–$2.38$1.65--
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$9.00$11.20$10.10$7.32 07/16$7.30–$30.65$9.00619
$195.00Aug 21$6.80$8.90$7.85$5.60 07/16$5.50–$26.40$6.80237
$210.00Aug 21$14.60$16.70$15.65$14.10 07/14$11.50–$39.55$14.6026
$210.00Jan 15$24.70$28.50$26.60$24.30 07/17$22.85–$44.70$24.70--
$190.00Aug 21$5.00$6.90$5.95$5.00 07/17$4.53–$23.05$5.0018
$185.00Aug 21$3.60$5.40$4.50$3.10 07/16$2.85–$20.05$3.60--
$185.00Nov 20$10.40$13.50$11.95$19.25 06/01$9.60–$25.30$11.95--
$185.00Jan 15$13.20$16.30$14.75$22.76 06/24$12.30–$27.35$14.75--
$220.00Aug 21$21.80$23.60$22.70$54.50 05/26$17.05–$48.55$22.70--
$180.00Aug 21$2.55$4.10$3.33$3.25 07/17$1.88–$16.80$3.25--
$180.00Jan 15$10.90$14.30$12.60$12.32 07/01$10.65–$24.40$12.32--
$175.00Aug 21$1.75$2.55$2.15$1.87 07/17$1.53–$13.95$1.87--
$175.00Nov 20$7.10$9.90$8.50$10.88 06/29$6.75–$18.85$8.50--
$175.00Jan 15$9.50$12.60$11.05$10.80 07/01$8.95–$21.50$10.80--
$175.00Jan 21$21.50$25.50$23.50$26.70 06/29$21.45–$33.25$23.50--
$175.00Sep 18$3.80$4.40$4.10--$4.10–$4.10—$3.801
$230.00Aug 21$29.50$32.00$30.75$40.00 06/30$24.20–$58.90$30.75--
$170.00Aug 21$1.50$2.00$1.75$1.38 07/16$1.45–$11.30$1.50--
$170.00Nov 20$5.20$8.90$7.05$5.95 07/13$5.50–$16.35$5.95--
$170.00Jan 15$8.00$10.80$9.40$11.00 06/29$7.65–$19.15$9.40--
$165.00Aug 21$0.75$1.85$1.30$1.04 07/16$0.75–$9.20$1.04--
$165.00Nov 20$4.50$7.70$6.10$15.60 06/18$4.65–$14.20$6.10--
$165.00Jan 15$6.40$9.70$8.05$7.00 07/07$6.50–$16.60$7.00--
$160.00Aug 21$0.05$1.40$0.73$0.71 07/07$0.57–$7.15$0.71--
$160.00Nov 20$2.95$5.80$4.38$8.30 06/25$3.80–$12.10$4.38--
$160.00Jan 15$5.20$8.00$6.60$6.55 07/01$5.35–$14.05$6.55--
$155.00Aug 21$0.20$0.60$0.40$0.50 07/08$0.33–$5.50$0.40--
$155.00Nov 20$2.80$4.90$3.85$5.60 06/29$3.00–$9.45$3.85--
$155.00Jan 15$3.90$7.30$5.60$5.20 07/08$4.40–$12.75$5.20--
$250.00Jan 15$53.20$55.50$54.35$50.00 07/09$48.65–$79.35$53.20--
$150.00Aug 21$0.00$2.60$1.30$0.30 07/07$0.28–$4.10$0.30--
$150.00Jan 15$3.30$6.10$4.70$4.15 07/13$3.50–$11.10$4.15--
$150.00Jan 21$12.00$16.00$14.00$14.00 07/01$13.10–$21.40$14.00--
$145.00Aug 21$0.00$2.40$1.20$2.10 06/24$0.23–$2.85$1.20--
$145.00Nov 20$0.90$3.40$2.15$2.65 07/02$1.78–$7.15$2.15--
$145.00Jan 15$2.70$5.30$4.00$3.60 07/08$3.05–$9.35$3.60--
$260.00Aug 21$57.70$60.30$59.00$56.00 07/14$50.45–$88.80$57.70--
$140.00Aug 21$0.00$2.30$1.15$2.40 06/23$0.20–$2.08$1.15--
$140.00Nov 20$0.40$2.45$1.43$1.90 07/09$1.30–$5.45$1.43--
$140.00Jan 15$1.70$4.60$3.15$3.87 06/30$2.50–$7.45$3.15--
$135.00Aug 21$0.00$2.15$1.08$1.33 06/26$0.35–$1.48$1.08--
$135.00Nov 20$0.00$3.40$1.70$1.55 07/09$0.83–$3.85$1.55--
$135.00Jan 15$1.15$4.00$2.58$2.70 07/02$1.48–$6.55$2.58--
$130.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.23–$1.38$0.40--
$130.00Jan 15$0.70$3.80$2.25$6.70 05/21$1.33–$5.35$2.25--
$130.00Jan 21$6.00$11.00$8.50$10.63 06/26$7.15–$13.65$8.50--
$125.00Nov 20$0.00$1.35$0.68$1.55 06/26$0.50–$2.28$0.68--
$125.00Jan 15$0.35$3.50$1.93$1.70 07/09$0.90–$4.40$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$1.25$0.63$1.15 06/26$0.40–$1.95$0.63--
$120.00Jan 15$0.05$3.40$1.73$2.50 06/25$0.75–$4.05$1.73--
$115.00Nov 20$0.00$1.00$0.50$0.90 06/26$0.30–$1.50$0.50--
$115.00Jan 21$3.00$7.90$5.45$7.12 06/26$4.50–$9.00$5.45--
$110.00Jan 15$0.00$3.00$1.50$2.22 06/24$0.50–$2.23$1.50--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$0.68–$1.65$0.30--
$90.00Jan 21$0.15$4.60$2.38$4.20 06/04$1.75–$3.50$2.38--
$85.00Jan 15$0.00$2.50$1.25$0.35 07/14$0.40–$1.30$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 3,602
Total Puts 52
Put/Call Ratio 0.01
Net Difference 3,550

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,115
Total Puts 3,204
Average Put/Call Ratio 1.47
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