Tour v388
IQV
IQVIA HLDGS INC
$198.52 -1.54%
$203.50 (+2.51%)🌙
as of 07/22 07:44 PM
(7/21 18:41) ◀
|
Wednesday, July 22, 2026 (7:44pm)
January 2026
|
▶ (7/23 18:42)
◀ 7/22 19:44 ▶

Option Volume

Detail
ℹ
Current (07/22) 901
Calls: 723 (80%)
Puts: 178 (20%)
Prior (07/21) 3,654
Calls: 3,602 (99%)
Puts: 52 (1%)
Current vs Prior -75.34%
Calls: -79.93% (Calls)
Puts: +242.31% (Puts)
Prior 7-Day Total 9,913
Calls: 6,677 (67%)
Puts: 3,236 (33%)
Prior 7-Day Average 1,416
Calls: 953 (67%)
Puts: 462 (33%)
Current vs Prior 7-Day Avg -36.38%
Calls: -24.20%
Puts: -61.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $670.5K
Calls: $516.0K (77%)
Puts: $154.5K (23%)
Prior (07/21) $4.18M
Calls: $4.14M (99%)
Puts: $48.4K (1%)
Current vs Prior -83.98%
Calls: -87.52%
Puts: +219.13%
Prior 7-Day Total $7.16M
Calls: $6.26M (87%)
Puts: $906.3K (13%)
Prior 7-Day Average $1.02M
Calls: $893.6K (87%)
Puts: $129.5K (13%)
Current vs Prior 7-Day Avg -34.47%
Calls: -42.26%
Puts: +19.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.25
Prior (07/21) 0.01
Current vs Prior +1605.38%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -82.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 3,649
Calls: 1,819 (50%)
Puts: 1,830 (50%)
Prior (07/21) 4,985
Calls: 4,084 (82%)
Puts: 901 (18%)
Current vs Prior -26.80%
Prior 7-Day Total 30,035
Calls: 20,875 (70%)
Puts: 9,160 (30%)
Prior 7-Day Average 4,290
Calls: 2,982 (70%)
Puts: 1,308 (30%)
Current vs Prior 7-Day Avg -14.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.99% | 15.09%
Prior 13.84% | 16.96%
Current vs Prior -13.36% | -11.06%
Prior 7-Day Avg 9.59% | 15.22%
Current vs 7-Day Avg +25.07% | -0.90%
Prior 7-Day Eod 13.84% | 16.96%
Current vs 7-Day Eod -13.36% | -11.06%
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 77% of dollar volume in calls ($516.0K) vs puts ($154.5K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (723 calls vs 178 puts).

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 NEUTRAL
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 5 of results (avg 8.0%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2112.6013.40$13.006.2%50.5998
$185.00Aug 2118.8020.20$19.507.2%10.73240
$200.00Aug 2110.1010.90$10.507.6%100.52--
$190.00Aug 2115.3016.90$16.109.9%20.66139
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2116.1017.60$16.858.9%150.6428

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 0.63, highest 0.73)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2118.8020.20$19.507.2%10.73240
$190.00Aug 2115.3016.90$16.109.9%20.66139
$195.00Aug 2112.6013.40$13.006.2%50.5998
$200.00Aug 2110.1010.90$10.507.6%100.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2116.1017.60$16.858.9%150.6428

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 418, top 177)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 215.606.90$6.2520.8%1770.37349
$220.00Aug 213.204.20$3.7027.0%1070.25849
$200.00Aug 2110.1010.90$10.507.6%100.52--
$195.00Aug 2112.6013.40$13.006.2%50.5998
$190.00Aug 2115.3016.90$16.109.9%20.66139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 215.707.10$6.4021.9%410.3419
$185.00Aug 214.105.40$4.7527.4%330.2744
$210.00Aug 2116.1017.60$16.858.9%150.6428
$175.00Aug 212.152.95$2.5531.4%70.16324
$195.00Aug 217.909.10$8.5014.1%70.41245

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. 12 found (best R:R 6.14, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$1.40$8.60$1.406.14$221.40
$210.00$220.00Aug 21$2.55$7.45$2.552.92$212.55
$200.00$210.00Aug 21$4.25$5.75$4.251.35$204.25
$195.00$200.00Aug 21$2.50$2.50$2.501.00$197.50
$190.00$195.00Aug 21$3.10$1.90$3.100.61$193.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.72$4.28$0.725.94$174.28
$180.00$175.00Aug 21$0.90$4.10$0.904.56$179.10
$185.00$180.00Aug 21$1.30$3.70$1.302.85$183.70
$190.00$185.00Aug 21$1.65$3.35$1.652.03$188.35
$195.00$190.00Aug 21$2.10$2.90$2.101.38$192.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.12, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$3.40$3.40$1.602.12$188.40
$190.00$195.00Aug 21$3.10$3.10$1.901.63$193.10
$195.00$200.00Aug 21$2.50$2.50$2.501.00$197.50
$200.00$210.00Aug 21$4.25$4.25$5.750.74$204.25
$210.00$220.00Aug 21$2.55$2.55$7.450.34$212.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$6.05$6.05$3.951.53$203.95
$200.00$195.00Aug 21$2.30$2.30$2.700.85$197.70
$195.00$190.00Aug 21$2.10$2.10$2.900.72$192.90
$190.00$185.00Aug 21$1.65$1.65$3.350.49$188.35
$185.00$180.00Aug 21$1.30$1.30$3.700.35$183.70

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. 5 found (cheapest 10.73% of stock, avg 11.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$10.50$10.80$21.30$178.70$221.3010.73%
$195.00Aug 21$13.00$8.50$21.50$173.50$216.5010.83%
$190.00Aug 21$16.10$6.40$22.50$167.50$212.5011.33%
$210.00Aug 21$6.25$16.85$23.10$186.90$233.1011.64%
$185.00Aug 21$19.50$4.75$24.25$160.75$209.2512.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.90% of stock, avg 5.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$180.00Aug 21$2.30$3.45$5.75$174.25$235.75
$230.00$185.00Aug 21$2.30$4.75$7.05$177.95$237.05
$220.00$180.00Aug 21$3.70$3.45$7.15$172.85$227.15
$220.00$185.00Aug 21$3.70$4.75$8.45$176.55$228.45
$230.00$190.00Aug 21$2.30$6.40$8.70$181.30$238.70
$210.00$180.00Aug 21$6.25$3.45$9.70$170.30$219.70
$220.00$190.00Aug 21$3.70$6.40$10.10$179.90$230.10
$230.00$195.00Aug 21$2.30$8.50$10.80$184.20$240.80
$210.00$185.00Aug 21$6.25$4.75$11.00$174.00$221.00
$220.00$195.00Aug 21$3.70$8.50$12.20$182.80$232.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 7.33, avg credit $4.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.40$0.607.33$180.60$194.40
175/180185/190Aug 21$4.30$0.706.14$175.70$189.30
185/190195/200Aug 21$4.15$0.854.88$185.85$199.15
170/175185/190Aug 21$4.12$0.884.68$170.88$189.12
175/180190/195Aug 21$4.00$1.004.00$176.00$194.00
170/175190/195Aug 21$3.82$1.183.24$171.18$193.82
180/185195/200Aug 21$3.80$1.203.17$181.20$198.80
200/210220/230Aug 21$7.45$2.552.92$202.55$227.45
175/180195/200Aug 21$3.40$1.602.13$176.60$198.40
170/175195/200Aug 21$3.22$1.781.81$171.78$198.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 26.78, cheapest $0.18)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.30$4.7015.67
$210.00$220.00$230.00Aug 21$1.15$8.857.70
$190.00$195.00$200.00Aug 21$0.60$4.407.33
$200.00$210.00$220.00Aug 21$1.70$8.304.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.18$4.8226.78
$190.00$195.00$200.00Aug 21$0.20$4.8024.00
$180.00$185.00$190.00Aug 21$0.35$4.6513.29
$175.00$180.00$185.00Aug 21$0.40$4.6011.50
$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. 9 found (best net $-0.90, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$0.90$9.10
$210.00$220.001:2Aug 21-$1.15$8.85
$200.00$210.001:2Aug 21-$2.00$8.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$4.75$5.25
$175.00$170.001:2Aug 21-$1.11$3.89
$180.00$175.001:2Aug 21-$1.65$3.35
$185.00$180.001:2Aug 21-$2.15$2.85
$190.00$185.001:2Aug 21-$3.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.09%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$10.100.520.8%5.09%5.83%10--
$210.00Aug 21$5.600.375.8%2.82%8.60%177349
$220.00Aug 21$3.200.2510.8%1.61%12.43%107849
$230.00Aug 21$1.650.1715.9%0.83%16.69%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. 158 contracts (avg 797 vol/day, 154 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 $195.00 08-21 call last traded $18.63 on 07/14 (now $12.60/$13.40) — try a limit near $13.00. Also watch the $190.00 01-15 call last traded $20.00 on 06/15 (now $28.90/$30.80) — try a limit near $28.90; the $185.00 08-21 call last traded $25.80 on 07/17 (now $18.80/$20.20) — try a limit near $19.50. Most tradeable put: the $210.00 08-21 put last traded $14.10 on 07/14 (now $16.10/$17.60) — try a limit near $16.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$10.10$10.90$10.50$16.00 07/17$8.10–$18.45$10.50--
$200.00Nov 20$19.40$21.30$20.35$18.48 06/29$16.45–$28.65$19.40--
$200.00Jan 15$23.90$25.80$24.85$29.04 07/01$20.55–$32.85$24.85--
$200.00Feb 19$26.70$29.90$28.30$36.30 07/09$23.00–$35.95$28.30--
$200.00Jan 21$44.50$49.00$46.75$38.00 06/24$40.35–$55.00$44.50--
$195.00Aug 21$12.60$13.40$13.00$18.63 07/14$10.05–$21.75$13.0098
$195.00Nov 20$21.70$23.60$22.65$11.20 06/23$18.35–$31.30$21.705
$195.00Jan 15$26.30$28.30$27.30$35.79 07/15$22.55–$35.65$27.303
$195.00Feb 19$29.20$32.20$30.70$36.46 07/02$25.15–$38.75$30.70--
$190.00Aug 21$15.30$16.90$16.10$21.60 07/17$12.15–$25.15$16.10139
$190.00Nov 20$25.30$26.40$25.85$12.70 06/23$20.60–$34.60$25.30--
$190.00Jan 15$28.90$30.80$29.85$20.00 06/15$24.75–$38.50$28.909
$190.00Feb 19$31.70$34.80$33.25$40.02 07/10$27.25–$41.55$33.25--
$190.00Jan 21$49.00$53.50$51.25$32.73 05/21$44.25–$60.20$49.00--
$210.00Aug 21$5.60$6.90$6.25$9.00 07/17$5.30–$13.00$6.25349
$210.00Sep 18$8.40$10.90$9.65$12.96 07/17$9.65–$16.15$9.6540
$210.00Nov 20$16.00$16.80$16.40$21.35 07/14$12.30–$23.20$16.40--
$210.00Jan 15$20.00$21.50$20.75$27.65 07/13$16.85–$27.80$20.75--
$210.00Feb 19$22.20$25.30$23.75$29.40 07/09$19.20–$30.95$23.75--
$210.00Jan 21$40.50$45.00$42.75$51.50 07/13$36.55–$50.50$42.75--
$185.00Aug 21$18.80$20.20$19.50$25.80 07/17$14.70–$29.00$19.50240
$185.00Nov 20$27.70$30.10$28.90$14.70 06/23$22.80–$37.95$27.70--
$185.00Jan 15$32.20$34.30$33.25$21.85 06/15$27.10–$41.75$32.20--
$185.00Feb 19$34.50$37.50$36.00$30.80 06/25$29.55–$44.50$34.50--
$185.00Jan 21$51.50$56.00$53.75$45.87 06/24$46.70–$62.65$51.50--
$180.00Aug 21$22.10$24.70$23.40$29.80 07/17$17.55–$32.85$23.40--
$180.00Nov 20$30.70$33.20$31.95$39.34 07/09$24.95–$41.30$31.95--
$180.00Jan 15$34.70$37.60$36.15$26.00 06/12$29.55–$45.25$34.70--
$180.00Feb 19$37.40$40.40$38.90$46.23 07/09$31.85–$47.75$38.90--
$180.00Jan 21$54.00$58.50$56.25$35.60 05/21$48.75–$65.00$54.00--
$220.00Aug 21$3.20$4.20$3.70$6.60 07/17$3.18–$9.00$3.70849
$220.00Nov 20$11.90$13.30$12.60$17.31 07/14$9.70–$18.85$12.60--
$220.00Jan 15$15.10$17.70$16.40$23.74 07/10$13.80–$23.20$16.4037
$220.00Jan 21$37.50$40.80$39.15$45.00 07/07$33.05–$46.45$39.15--
$220.00Sep 18$5.60$7.20$6.40--$6.40–$6.40—$5.6010
$175.00Aug 21$25.40$29.10$27.25$36.60 07/16$20.55–$37.70$27.25--
$175.00Jan 15$37.70$40.50$39.10$47.00 07/13$32.50–$48.45$39.10--
$175.00Feb 19$39.90$43.40$41.65$51.00 07/13$34.65–$51.10$41.65--
$175.00Jan 21$56.50$61.00$58.75$65.00 07/01$51.00–$68.05$58.75--
$170.00Aug 21$30.00$33.10$31.55$40.60 07/15$23.75–$42.05$31.55--
$170.00Nov 20$37.30$40.20$38.75$27.90 06/10$30.85–$48.60$37.30--
$170.00Jan 15$40.90$43.90$42.40$48.55 07/17$35.25–$52.05$42.40--
$230.00Aug 21$1.65$2.95$2.30$5.12 07/15$2.13–$6.20$2.30--
$230.00Nov 20$8.50$10.90$9.70$15.84 07/13$7.55–$14.90$9.70--
$230.00Jan 15$13.20$14.40$13.80$18.50 07/13$11.00–$19.30$13.80--
$230.00Feb 19$15.00$18.50$16.75$15.20 06/25$13.50–$22.40$15.20--
$230.00Jan 21$33.50$37.50$35.50$17.00 05/26$30.00–$42.75$33.50--
$230.00Sep 18$3.60$4.80$4.20--$4.20–$4.20—$3.603
$165.00Aug 21$34.10$37.50$35.80$29.01 06/09$27.35–$46.65$34.10--
$165.00Nov 20$41.10$43.80$42.45$22.35 05/22$34.15–$52.60$41.10--
$165.00Jan 15$44.40$47.30$45.85$55.00 07/17$38.00–$55.70$45.85--
$160.00Aug 21$38.70$42.00$40.35$33.30 06/30$31.15–$51.75$38.70--
$160.00Nov 20$44.90$47.60$46.25$49.00 07/08$37.30–$56.70$46.25--
$160.00Feb 19$49.70$53.00$51.35$47.75 06/30$43.55–$61.75$49.70--
$240.00Aug 21$0.85$2.00$1.43$3.26 07/10$1.13–$3.68$1.43--
$240.00Nov 20$6.20$7.80$7.00$10.90 07/15$5.65–$11.70$7.00--
$240.00Jan 15$9.60$11.70$10.65$16.01 07/16$8.95–$16.10$10.65--
$240.00Feb 19$12.20$15.50$13.85$12.10 06/25$11.35–$19.05$12.20--
$240.00Jan 21$29.50$34.00$31.75$38.50 07/16$27.20–$38.75$31.75--
$155.00Aug 21$43.40$46.90$45.15$34.95 06/25$35.20–$56.50$43.40--
$155.00Sep 18$45.40$47.80$46.60$57.92 07/16$46.60–$57.60$46.60--
$150.00Aug 21$48.50$51.40$49.95$55.50 07/14$39.20–$61.45$49.95--
$150.00Feb 19$57.00$60.50$58.75$50.00 06/24$50.10–$69.50$57.00--
$150.00Jan 21$70.50$75.00$72.75$67.15 06/26$63.50–$83.25$70.50--
$250.00Aug 21$0.20$1.20$0.70$1.55 07/17$0.70–$2.45$0.70--
$250.00Nov 20$4.70$6.00$5.35$9.00 07/16$3.85–$9.35$5.3517
$250.00Jan 15$7.70$9.50$8.60$11.60 07/06$7.65–$13.20$8.60--
$250.00Feb 19$10.10$12.70$11.40$15.30 07/09$9.10–$15.95$11.40--
$250.00Jan 21$27.60$31.30$29.45$34.36 07/17$25.00–$35.70$29.45--
$140.00Jan 15$63.30$66.70$65.00$59.00 06/25$55.45–$76.50$63.30--
$260.00Aug 21$0.25$2.50$1.38$0.90 07/16$0.38–$2.40$0.90--
$260.00Nov 20$3.30$4.60$3.95$5.93 07/17$2.83–$7.05$3.958
$260.00Jan 15$5.30$7.90$6.60$6.20 06/30$5.95–$10.70$6.20--
$260.00Jan 21$24.60$27.10$25.85$24.70 06/30$21.85–$32.75$24.70--
$135.00Jan 15$67.70$71.20$69.45$60.00 06/09$59.40–$80.85$67.70--
$135.00Jan 21$80.50$85.00$82.75$67.65 06/03$72.50–$93.15$80.50--
$130.00Aug 21$67.40$71.30$69.35$75.00 07/14$57.40–$81.10$69.35--
$130.00Jan 21$84.00$88.50$86.25$93.23 07/06$75.75–$96.85$86.25--
$270.00Aug 21$0.00$2.35$1.18$1.80 07/02$0.45–$1.80$1.18--
$270.00Nov 20$2.20$3.60$2.90$5.20 07/01$1.80–$5.55$2.90--
$270.00Jan 15$4.50$6.00$5.25$4.80 06/30$4.35–$8.55$4.80--
$270.00Jan 21$21.50$24.30$22.90$22.30 06/30$20.20–$29.95$22.30--
$120.00Jan 21$91.00$95.50$93.25$103.50 07/15$82.50–$104.25$93.25--
$280.00Nov 20$0.90$2.85$1.88$1.70 06/25$1.35–$4.55$1.70--
$280.00Jan 15$3.60$4.80$4.20$7.00 07/07$3.25–$6.75$4.2012
$280.00Jan 21$19.00$23.50$21.25$25.50 07/17$18.25–$27.35$21.25--
$115.00Feb 19$86.50$90.00$88.25$97.90 07/17$77.05–$99.90$88.25--
$115.00Jan 21$95.00$99.40$97.20$65.50 05/26$86.00–$108.50$95.00--
$110.00Feb 19$91.00$94.60$92.80$102.50 07/17$81.45–$104.45$92.80--
$290.00Jan 15$2.15$4.70$3.43$1.90 06/16$2.25–$5.60$2.15--
$100.00Nov 20$98.60$102.50$100.55$90.00 06/25$87.75–$112.40$98.60--
$100.00Feb 19$100.20$103.90$102.05$111.80 07/17$90.20–$113.85$102.05--
$100.00Jan 21$106.50$111.00$108.75$114.20 07/01$97.50–$120.75$108.75--
$300.00Nov 20$0.00$1.85$0.93$2.30 07/08$0.93–$2.78$0.93--
$300.00Jan 15$1.70$3.90$2.80$3.80 07/06$1.65–$4.40$2.80--
$300.00Jan 21$15.50$19.50$17.50$21.20 07/02$14.75–$22.75$17.50--
$90.00Aug 21$107.20$111.10$109.15$82.00 06/23$96.90–$121.00$107.20--
$310.00Jan 15$0.45$2.65$1.55$2.75 07/06$1.55–$3.53$1.55--
$310.00Jan 21$13.20$18.00$15.60$19.20 07/02$13.25–$20.90$15.60--
$320.00Aug 21$0.00$2.15$1.08$0.46 06/25$0.57–$1.18$0.46--
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$10.10$11.50$10.80$7.32 07/16$7.30–$21.20$10.10--
$200.00Sep 18$12.40$15.00$13.70--$13.70–$13.70—$12.404
$195.00Aug 21$7.90$9.10$8.50$5.60 07/16$5.50–$17.85$7.90245
$190.00Aug 21$5.70$7.10$6.40$5.00 07/17$4.53–$14.95$5.7019
$210.00Aug 21$16.10$17.60$16.85$14.10 07/14$11.50–$27.65$16.1028
$210.00Jan 15$26.40$28.60$27.50$24.30 07/17$22.85–$36.15$26.40--
$185.00Aug 21$4.10$5.40$4.75$3.10 07/16$2.85–$12.45$4.1044
$185.00Nov 20$10.90$12.90$11.90$19.25 06/01$9.60–$19.20$11.90--
$185.00Jan 15$13.80$16.20$15.00$22.76 06/24$12.30–$21.70$15.00--
$180.00Aug 21$2.90$4.00$3.45$3.25 07/17$1.88–$9.75$3.25654
$180.00Jan 15$12.00$14.10$13.05$12.32 07/01$10.65–$19.30$12.32--
$220.00Aug 21$23.70$25.10$24.40$54.50 05/26$17.05–$35.65$24.40--
$175.00Aug 21$2.15$2.95$2.55$1.87 07/17$1.53–$7.55$2.15324
$175.00Nov 20$7.60$9.30$8.45$10.88 06/29$6.75–$14.55$8.45--
$175.00Jan 15$10.30$12.00$11.15$10.80 07/01$8.95–$16.95$10.80--
$175.00Jan 21$21.50$26.30$23.90$26.70 06/29$21.45–$28.50$23.90--
$175.00Sep 18$3.50$4.80$4.15--$4.10–$4.15$3.504
$170.00Aug 21$1.30$2.35$1.83$1.38 07/16$1.45–$6.20$1.38--
$170.00Nov 20$6.00$8.20$7.10$5.95 07/13$5.50–$12.50$6.00--
$170.00Jan 15$8.00$10.30$9.15$11.00 06/29$7.65–$15.05$9.15--
$230.00Aug 21$31.00$33.50$32.25$40.00 06/30$24.20–$44.40$32.25--
$165.00Aug 21$0.85$2.20$1.53$1.04 07/16$0.75–$4.75$1.04--
$165.00Nov 20$5.00$6.20$5.60$15.60 06/18$4.65–$10.20$5.60--
$165.00Jan 15$6.70$8.90$7.80$7.00 07/07$6.50–$13.15$7.00--
$160.00Aug 21$0.25$1.95$1.10$0.71 07/07$0.57–$3.58$0.71--
$160.00Nov 20$3.50$5.30$4.40$8.30 06/25$3.80–$8.70$4.40508
$160.00Jan 15$5.50$7.40$6.45$6.55 07/01$5.35–$11.30$6.45--
$155.00Aug 21$0.00$1.50$0.75$0.50 07/08$0.33–$3.15$0.50--
$155.00Nov 20$2.85$4.80$3.83$5.60 06/29$3.00–$7.50$3.83--
$155.00Jan 15$4.10$6.20$5.15$5.20 07/08$4.40–$9.65$5.15--
$150.00Aug 21$0.00$2.50$1.25$0.30 07/07$0.28–$2.17$0.30--
$150.00Jan 15$3.30$6.20$4.75$4.15 07/13$3.50–$8.05$4.15--
$150.00Jan 21$12.00$15.70$13.85$14.00 07/01$13.10–$17.75$13.85--
$250.00Jan 15$54.30$57.10$55.70$50.00 07/09$48.65–$67.25$54.30--
$145.00Aug 21$0.00$2.40$1.20$2.10 06/24$0.23–$1.40$1.20--
$145.00Nov 20$1.20$2.65$1.92$2.65 07/02$1.78–$4.45$1.92--
$145.00Jan 15$2.85$5.80$4.33$3.60 07/08$3.05–$7.00$3.60--
$140.00Aug 21$0.00$2.30$1.15$2.40 06/23$0.20–$1.60$1.15--
$140.00Nov 20$0.40$2.50$1.45$1.90 07/09$1.30–$3.50$1.45--
$140.00Jan 15$1.65$4.30$2.97$3.87 06/30$2.50–$5.75$2.97--
$260.00Aug 21$59.50$62.70$61.10$56.00 07/14$50.45–$74.35$59.50--
$135.00Aug 21$0.00$2.25$1.13$1.33 06/26$0.35–$1.45$1.13--
$135.00Nov 20$1.05$1.80$1.43$1.55 07/09$0.83–$2.95$1.43--
$135.00Jan 15$1.05$4.00$2.53$2.70 07/02$1.48–$4.95$2.53--
$130.00Aug 21$0.00$2.20$1.10$0.40 06/26$0.23–$1.25$0.40--
$130.00Jan 15$0.60$3.70$2.15$6.70 05/21$1.33–$4.35$2.15--
$130.00Jan 21$6.50$9.90$8.20$10.63 06/26$7.15–$11.25$8.20--
$125.00Nov 20$0.25$2.10$1.18$1.55 06/26$0.50–$2.28$1.18--
$125.00Jan 15$0.25$3.50$1.88$1.70 07/09$0.90–$3.75$1.70--
$120.00Aug 21$0.00$2.15$1.08$0.60 06/12$0.63–$1.23$0.60--
$120.00Nov 20$0.10$1.35$0.73$1.15 06/26$0.40–$1.88$0.73--
$120.00Jan 15$0.55$1.70$1.13$2.50 06/25$0.75–$2.78$1.13--
$115.00Nov 20$0.00$0.65$0.33$0.90 06/26$0.30–$1.50$0.33--
$115.00Jan 21$3.50$8.00$5.75$7.12 06/26$4.50–$7.50$5.75--
$110.00Jan 15$0.10$2.55$1.33$2.22 06/24$0.50–$2.23$1.33--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$1.08–$1.65$0.30--
$90.00Jan 21$0.20$4.90$2.55$4.20 06/04$1.75–$3.50$2.55--
$85.00Jan 15$0.00$1.75$0.88$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 723
Total Puts 178
Put/Call Ratio 0.25
Net Difference 545

Prior's Put/Call Breakdown

Total Calls 3,602
Total Puts 52
Put/Call Ratio 0.01
Net Difference 3,550

Prior 7-Day Put/Call Summary

Total Calls 6,677
Total Puts 3,236
Average Put/Call Ratio 1.40
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