Tour v422
IQV
IQVIA HLDGS INC
$213.22 +2.48%
$216.00 (+1.30%)🌙
as of 07/27 06:01 PM
(7/27 14:05) ◀
|
Monday, July 27, 2026 (6:01pm)
January 2026
|
▶ (7/28 14:06)
◀ 7/27 18:01 ▶

Option Volume

Detail
ℹ
Current (07/27) 6,815
Calls: 4,423 (65%)
Puts: 2,392 (35%)
Prior (07/24) 531
Calls: 240 (45%)
Puts: 291 (55%)
Current vs Prior +1183.43%
Calls: +1742.92% (Calls)
Puts: +721.99% (Puts)
Prior 7-Day Total 9,402
Calls: 7,084 (75%)
Puts: 2,318 (25%)
Prior 7-Day Average 1,343
Calls: 1,012 (75%)
Puts: 331 (25%)
Current vs Prior 7-Day Avg +407.39%
Calls: +337.06%
Puts: +622.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $3.99M
Calls: $2.98M (75%)
Puts: $1.02M (25%)
Prior (07/24) $875.9K
Calls: $236.7K (27%)
Puts: $639.2K (73%)
Current vs Prior +355.82%
Calls: +1157.79%
Puts: +58.86%
Prior 7-Day Total $8.12M
Calls: $6.59M (81%)
Puts: $1.52M (19%)
Prior 7-Day Average $1.16M
Calls: $942.0K (81%)
Puts: $217.5K (19%)
Current vs Prior 7-Day Avg +244.32%
Calls: +216.04%
Puts: +366.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.54
Prior (07/24) 1.21
Current vs Prior -55.40%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -43.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 12,137
Calls: 5,597 (46%)
Puts: 6,540 (54%)
Prior (07/24) 1,370
Calls: 1,335 (97%)
Puts: 35 (3%)
Current vs Prior +785.91%
Prior 7-Day Total 26,688
Calls: 17,651 (66%)
Puts: 9,037 (34%)
Prior 7-Day Average 3,812
Calls: 2,521 (66%)
Puts: 1,291 (34%)
Current vs Prior 7-Day Avg +218.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.69% | 17.07%
Prior 13.19% | 16.39%
Current vs Prior +3.80% | +4.16%
Prior 7-Day Avg 12.29% | 16.02%
Current vs 7-Day Avg +11.44% | +6.55%
Prior 7-Day Eod 13.19% | 16.39%
Current vs 7-Day Eod +3.80% | +4.16%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.31% | 9.82%
Calls: 11.86% | 12.42%
Puts: 6.77% | 7.22%
Prior 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Current vs Prior -59.61% | -42.30%
Prior 7-Day Avg 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Current vs 7-Day Avg -59.61% | -42.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.98M). Massive premium surge with dollar volume up 356% vs prior. Dollar volume significantly above 7-day average (244% higher). Unusually high activity with volume up 1183% 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6 of results (avg 7.3%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2161.6065.20$63.405.7%--0.9017
$165.00Aug 2147.5050.40$48.955.9%--0.9425
$170.00Aug 2142.8045.60$44.206.3%--0.9130
$175.00Aug 2138.1041.00$39.557.3%20.9029
$180.00Aug 2133.6036.90$35.259.4%10.88298
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. 11 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2147.5050.40$48.955.9%--0.9425
$170.00Aug 2142.8045.60$44.206.3%--0.9130
$150.00Aug 2161.6065.20$63.405.7%--0.9017
$175.00Aug 2138.1041.00$39.557.3%20.9029
$180.00Aug 2133.6036.90$35.259.4%10.88298
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2114.7016.50$15.6011.5%120.574

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 6.4K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.402.85$2.1368.1%1.1K0.14596
$230.00Aug 214.207.20$5.7052.6%9870.31155
$210.00Aug 2112.4014.80$13.6017.6%5760.56509
$220.00Aug 218.209.50$8.8514.7%5390.43934
$270.00Aug 210.350.75$0.5572.7%4210.0513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 215.408.20$6.8041.2%8230.31620
$150.00Aug 210.004.30$2.15200.0%7000.07724
$160.00Aug 210.251.20$0.73130.1%3510.04417
$195.00Aug 214.106.90$5.5050.9%2060.26252
$180.00Aug 211.452.90$2.1766.8%1320.12654

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. 17 found (best R:R 16.24, avg 6.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$0.58$9.42$0.5816.24$260.58
$240.00$250.00Aug 21$0.95$9.05$0.959.53$240.95
$250.00$260.00Aug 21$1.00$9.00$1.009.00$251.00
$230.00$240.00Aug 21$2.62$7.38$2.622.82$232.62
$220.00$230.00Aug 21$3.15$6.85$3.152.17$223.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.30$4.70$0.3015.67$159.70
$175.00$170.00Aug 21$0.30$4.70$0.3015.67$174.70
$180.00$175.00Aug 21$0.42$4.58$0.4210.90$179.58
$185.00$180.00Aug 21$0.51$4.49$0.518.80$184.49
$170.00$165.00Aug 21$0.70$4.30$0.706.14$169.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 26.27, avg 3.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Aug 21$14.45$14.45$0.5526.27$164.45
$165.00$170.00Aug 21$4.75$4.75$0.2519.00$169.75
$170.00$175.00Aug 21$4.65$4.65$0.3513.29$174.65
$180.00$185.00Aug 21$4.50$4.50$0.509.00$184.50
$175.00$180.00Aug 21$4.30$4.30$0.706.14$179.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$5.20$5.20$4.801.08$214.80
$195.00$190.00Aug 21$1.82$1.82$3.180.57$193.18
$210.00$200.00Aug 21$3.60$3.60$6.400.56$206.40
$200.00$195.00Aug 21$1.30$1.30$3.700.35$198.70
$190.00$185.00Aug 21$1.00$1.00$4.000.25$189.00

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. 11 found (cheapest 11.26% of stock, avg 17.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$13.60$10.40$24.00$186.00$234.0011.26%
$220.00Aug 21$8.85$15.60$24.45$195.55$244.4511.47%
$200.00Aug 21$19.65$6.80$26.45$173.55$226.4512.41%
$195.00Aug 21$23.10$5.50$28.60$166.40$223.6013.41%
$190.00Aug 21$27.20$3.68$30.88$159.12$220.8814.48%
$185.00Aug 21$30.75$2.68$33.43$151.57$218.4315.68%
$180.00Aug 21$35.25$2.17$37.42$142.58$217.4217.55%
$175.00Aug 21$39.55$1.75$41.30$133.70$216.3019.37%
$170.00Aug 21$44.20$1.45$45.65$124.35$215.6521.41%
$165.00Aug 21$48.95$0.75$49.70$115.30$214.7023.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.79% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$185.00Aug 21$1.13$2.68$3.81$181.19$263.81
$250.00$185.00Aug 21$2.13$2.68$4.81$180.19$254.81
$260.00$190.00Aug 21$1.13$3.68$4.81$185.19$264.81
$240.00$185.00Aug 21$3.08$2.68$5.76$179.24$245.76
$250.00$190.00Aug 21$2.13$3.68$5.81$184.19$255.81
$260.00$195.00Aug 21$1.13$5.50$6.63$188.37$266.63
$240.00$190.00Aug 21$3.08$3.68$6.76$183.24$246.76
$250.00$195.00Aug 21$2.13$5.50$7.63$187.37$257.63
$260.00$200.00Aug 21$1.13$6.80$7.93$192.07$267.93
$230.00$185.00Aug 21$5.70$2.68$8.38$176.62$238.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 24.00, avg credit $5.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160180/185Aug 21$4.80$0.2024.00$155.20$184.80
165/170190/195Aug 21$4.80$0.2024.00$165.20$194.80
170/175180/185Aug 21$4.80$0.2024.00$170.20$184.80
180/185190/195Aug 21$4.61$0.3911.82$180.39$194.61
155/160175/180Aug 21$4.60$0.4011.50$155.40$179.60
175/180190/195Aug 21$4.52$0.489.42$175.48$194.52
185/190195/200Aug 21$4.45$0.558.09$185.55$199.45
155/160190/195Aug 21$4.40$0.607.33$155.60$194.40
170/175190/195Aug 21$4.40$0.607.33$170.60$194.40
165/170185/190Aug 21$4.25$0.755.67$165.75$189.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$250.00$260.00$270.00Aug 21$0.42$9.5822.81
$220.00$230.00$240.00Aug 21$0.53$9.4717.87
$170.00$175.00$180.00Aug 21$0.35$4.6513.29
$190.00$195.00$200.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.09$4.9154.56
$170.00$175.00$180.00Aug 21$0.12$4.8840.67
$180.00$185.00$190.00Aug 21$0.49$4.519.20
$160.00$165.00$170.00Aug 21$0.68$4.326.35
$200.00$210.00$220.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.13, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.13$9.87
$230.00$240.001:2Aug 21-$0.46$9.54
$240.00$250.001:2Aug 21-$1.18$8.82
$220.00$230.001:2Aug 21-$2.55$7.45
$210.00$220.001:2Aug 21-$4.10$5.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$3.20$6.80
$170.00$165.001:2Aug 21-$0.05$4.95
$160.00$155.001:2Aug 21-$0.13$4.87
$220.00$210.001:2Aug 21-$5.20$4.80
$165.00$160.001:2Aug 21-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.85%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$8.200.433.2%3.85%7.03%539934
$230.00Aug 21$4.200.317.9%1.97%9.84%987155
$240.00Aug 21$2.250.2012.6%1.06%13.62%27058
$250.00Aug 21$1.400.1417.2%0.66%17.91%1.1K596
$260.00Aug 21$0.800.0921.9%0.38%22.31%1152

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 900 vol/day, 167 traded recently)

IQV averages only 900 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 $135.00 01-21 call last traded $67.65 on 06/03 (now $93.00/$97.00) — try a limit near $93.00. Also watch the $155.00 08-21 call last traded $34.95 on 06/25 (now $57.30/$60.00) — try a limit near $57.30; the $160.00 08-21 call last traded $33.30 on 06/30 (now $52.40/$55.10) — try a limit near $52.40. Most tradeable put: the $250.00 08-21 put last traded $47.00 on 07/20 (now $37.70/$39.80) — try a limit near $38.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$12.40$14.80$13.60$16.50 07/23$6.25–$13.60$13.60509
$210.00Sep 18$16.00$18.80$17.40$10.20 07/22$9.65–$17.40$16.0040
$210.00Nov 20$23.30$26.30$24.80$19.47 07/20$14.65–$24.80$23.3020
$210.00Jan 15$27.80$31.40$29.60$27.65 07/13$18.65–$29.60$27.8032
$210.00Feb 19$30.20$34.50$32.35$29.40 07/09$22.05–$32.35$30.206
$210.00Jan 21$49.50$54.50$52.00$51.50 07/13$40.25–$52.00$51.5012
$220.00Aug 21$8.20$9.50$8.85$7.05 07/24$3.70–$9.00$8.20934
$220.00Sep 18$11.20$13.40$12.30$10.30 07/24$6.40–$12.30$11.20208
$220.00Nov 20$18.30$21.20$19.75$17.00 07/24$11.30–$19.75$18.306
$220.00Jan 15$23.10$25.60$24.35$16.70 07/22$15.20–$24.35$23.1037
$220.00Jan 21$45.50$50.50$48.00$41.00 07/21$36.75–$48.00$45.5016
$200.00Aug 21$18.20$21.10$19.65$16.50 07/24$10.05–$19.65$18.20177
$200.00Sep 18$22.00$24.40$23.20$14.50 07/22$13.90–$23.20$22.001
$200.00Nov 20$28.60$31.20$29.90$18.48 06/29$18.55–$29.90$28.6099
$200.00Jan 15$32.50$36.40$34.45$29.50 07/20$23.00–$34.45$32.5049
$200.00Feb 19$35.80$39.50$37.65$36.30 07/09$25.80–$37.65$36.307
$200.00Jan 21$54.50$59.00$56.75$38.00 06/24$44.25–$56.75$54.508
$230.00Aug 21$4.20$7.20$5.70$4.10 07/24$2.30–$6.20$4.20155
$230.00Sep 18$7.10$9.80$8.45$7.00 07/24$4.20–$8.45$7.105
$230.00Nov 20$14.40$17.30$15.85$13.30 07/23$8.25–$15.85$14.4019
$230.00Jan 15$18.30$21.40$19.85$17.10 07/23$12.10–$19.85$18.30573
$230.00Feb 19$21.80$26.00$23.90$15.20 06/25$15.35–$23.90$21.802
$230.00Jan 21$41.50$46.50$44.00--$44.00–$44.00—$41.509
$195.00Aug 21$21.60$24.60$23.10$14.60 07/22$11.90–$23.10$21.60102
$195.00Sep 18$24.90$27.70$26.30$23.75 07/24$16.25–$26.30$24.901
$195.00Nov 20$30.60$35.40$33.00$24.10 07/22$20.85–$33.00$30.6071
$195.00Jan 15$35.40$39.00$37.20$27.30 07/22$25.15–$37.20$35.405
$195.00Feb 19$37.50$42.30$39.90$36.46 07/02$27.70–$39.90$37.505
$195.00Jan 21$57.00$61.00$59.00--$59.00–$59.00—$57.001
$190.00Aug 21$25.80$28.60$27.20$17.40 07/22$14.50–$27.20$25.80139
$190.00Nov 20$33.60$38.40$36.00$12.70 06/23$23.80–$36.00$33.608
$190.00Jan 15$38.40$42.30$40.35$29.90 07/22$27.85–$40.35$38.4011
$190.00Feb 19$40.50$45.20$42.85$40.02 07/10$30.10–$42.85$40.502
$190.00Jan 21$59.50$63.50$61.50--$61.50–$61.50—$59.503
$240.00Aug 21$2.25$3.90$3.08$2.15 07/23$1.43–$3.68$2.2558
$240.00Sep 18$4.50$7.40$5.95$4.70 07/24$2.55–$5.95$4.7030
$240.00Nov 20$10.60$13.90$12.25$11.10 07/23$6.10–$12.25$11.1047
$240.00Jan 15$14.90$18.10$16.50$15.00 07/23$9.60–$16.50$15.0080
$240.00Feb 19$17.70$20.20$18.95$12.10 06/25$12.50–$19.05$17.709
$240.00Jan 21$37.50$41.90$39.70$38.50 07/16$30.50–$39.70$38.5024
$185.00Aug 21$29.30$32.20$30.75$31.70 07/23$17.30–$30.75$30.75239
$185.00Nov 20$37.10$41.90$39.50$14.70 06/23$26.20–$39.50$37.1036
$185.00Jan 15$41.60$44.70$43.15$21.85 06/15$30.40–$43.15$41.605
$185.00Feb 19$43.60$48.50$46.05$30.80 06/25$33.10–$46.05$43.609
$185.00Jan 21$61.50$66.50$64.00$45.87 06/24$50.75–$64.00$61.506
$180.00Aug 21$33.60$36.90$35.25$27.80 07/20$20.70–$35.25$33.60298
$180.00Nov 20$40.50$45.30$42.90$39.34 07/09$29.05–$42.90$40.506
$180.00Jan 15$44.90$47.90$46.40$26.00 06/12$32.80–$46.40$44.9015
$180.00Feb 19$47.50$50.80$49.15$46.23 07/09$35.75–$49.15$47.502
$180.00Jan 21$64.50$69.00$66.75$60.70 07/20$52.75–$66.75$64.503
$250.00Aug 21$1.40$2.85$2.13$1.38 07/23$0.70–$2.45$1.40596
$250.00Sep 18$2.80$4.90$3.85$3.10 07/24$1.65–$3.95$3.101
$250.00Nov 20$7.70$12.00$9.85$4.60 07/22$4.50–$9.85$7.70105
$250.00Jan 15$11.50$15.00$13.25$11.60 07/06$7.70–$13.25$11.6024
$250.00Feb 19$14.80$17.50$16.15$11.79 07/21$10.00–$16.15$14.8012
$250.00Jan 21$34.00$38.50$36.25$34.36 07/17$26.75–$36.25$34.3624
$175.00Aug 21$38.10$41.00$39.55$36.60 07/16$24.05–$39.55$38.1029
$175.00Jan 15$48.40$51.50$49.95$47.00 07/13$35.70–$49.95$48.403
$175.00Feb 19$50.80$54.20$52.50$51.00 07/13$38.55–$52.50$51.001
$175.00Jan 21$67.00$71.50$69.25$65.00 07/01$55.00–$69.25$67.002
$175.00Nov 20$44.50$49.00$46.75--$46.75–$46.75—$44.5010
$170.00Aug 21$42.80$45.60$44.20$33.70 07/21$27.60–$44.20$42.8030
$170.00Nov 20$48.10$52.90$50.50$27.90 06/10$35.40–$50.50$48.1010
$170.00Jan 15$51.50$56.20$53.85$48.55 07/17$38.80–$53.85$51.507
$170.00Jan 21$70.00$74.40$72.20--$72.20–$72.20—$70.004
$260.00Aug 21$0.80$1.45$1.13$0.74 07/24$0.55–$2.40$0.8052
$260.00Nov 20$5.90$9.20$7.55$6.60 07/24$2.95–$7.55$6.60145
$260.00Jan 15$9.10$12.70$10.90$6.20 06/30$5.95–$10.90$9.1012
$260.00Jan 21$31.00$35.50$33.25$32.50 07/23$25.00–$33.25$32.5019
$165.00Aug 21$47.50$50.40$48.95$29.01 06/09$31.65–$48.95$47.5025
$165.00Jan 15$55.20$60.00$57.60$55.00 07/17$41.90–$57.60$55.203
$165.00Nov 20$52.70$56.50$54.60--$54.60–$54.60—$52.7019
$165.00Jan 21$73.00$77.50$75.25--$75.25–$75.25—$73.003
$160.00Aug 21$52.40$55.10$53.75$33.30 06/30$36.00–$53.75$52.407
$160.00Nov 20$56.50$61.20$58.85$49.00 07/08$42.00–$58.85$56.505
$160.00Feb 19$61.00$65.80$63.40$47.75 06/30$47.85–$63.40$61.002
$160.00Jan 21$76.00$81.00$78.50--$78.50–$78.50—$76.001
$270.00Aug 21$0.35$0.75$0.55$1.80 07/02$0.48–$1.80$0.5513
$270.00Sep 18$1.20$1.85$1.53$1.60 07/24$0.73–$1.95$1.531
$270.00Nov 20$4.30$8.00$6.15$5.20 07/01$2.10–$6.15$5.205
$270.00Jan 15$7.00$10.50$8.75$4.80 06/30$4.35–$8.75$7.0018
$270.00Jan 21$28.00$32.50$30.25$27.50 07/23$22.40–$30.25$28.006
$155.00Aug 21$57.30$60.00$58.65$34.95 06/25$40.45–$58.65$57.301
$155.00Sep 18$57.50$62.30$59.90$57.92 07/16$46.60–$59.90$57.923
$155.00Jan 21$79.50$84.50$82.00--$82.00–$82.00—$79.502
$150.00Aug 21$61.60$65.20$63.40$55.50 07/14$44.65–$63.40$61.6017
$150.00Feb 19$69.00$73.80$71.40$50.00 06/24$54.90–$71.40$69.005
$150.00Jan 21$82.50$87.50$85.00$67.15 06/26$68.75–$85.00$82.503
$280.00Nov 20$2.35$6.10$4.22$1.70 06/25$1.63–$4.55$2.351
$280.00Jan 15$4.90$8.60$6.75$4.20 07/22$3.25–$6.75$4.9013
$280.00Jan 21$25.00$30.00$27.50$25.50 07/17$20.50–$27.50$25.5017
$280.00Aug 21$0.20$0.60$0.40--$0.40–$0.40—$0.2028
$140.00Jan 15$76.00$80.90$78.45$59.00 06/25$60.70–$78.45$76.001
$140.00Aug 21$71.50$76.00$73.75--$73.75–$73.75—$71.501
$140.00Jan 21$89.50$94.50$92.00--$92.00–$92.00—$89.503
$290.00Jan 15$4.10$7.30$5.70$1.90 06/16$2.25–$5.70$4.1023
$135.00Jan 15$80.50$85.40$82.95$60.00 06/09$64.75–$82.95$80.501
$135.00Jan 21$93.00$97.00$95.00$67.65 06/03$78.75–$95.00$93.004
$135.00Aug 21$76.00$80.90$78.45--$78.45–$78.45—$76.005
$130.00Aug 21$81.00$85.90$83.45$75.00 07/14$64.15–$83.45$81.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$9.80$11.00$10.40$16.73 07/22$10.40–$22.95$10.4013
$210.00Sep 18$12.30$15.30$13.80$14.50 07/24$13.80–$19.45$13.802
$210.00Jan 15$21.20$24.20$22.70$24.30 07/17$22.70–$31.80$22.7012
$220.00Jan 15$26.30$29.10$27.70$28.70 07/24$27.70–$38.50$27.7021
$220.00Aug 21$14.70$16.50$15.60--$15.60–$15.60—$14.704
$200.00Aug 21$5.40$8.20$6.80$8.80 07/23$6.80–$15.95$6.80620
$200.00Sep 18$7.90$10.90$9.40$13.10 07/22$9.40–$13.70$9.4011
$200.00Nov 20$13.70$16.40$15.05$18.67 07/22$15.05–$23.00$15.0515
$200.00Jan 15$16.40$19.40$17.90$20.40 07/20$17.90–$26.00$17.905
$200.00Feb 19$18.30$22.00$20.15$23.76 07/21$20.15–$28.00$20.156
$200.00Jan 21$29.00$34.00$31.50--$31.50–$31.50—$29.001
$230.00Aug 21$21.40$24.10$22.75$40.00 06/30$22.75–$38.90$22.751
$230.00Jan 15$32.10$35.00$33.55$34.80 07/24$33.55–$45.55$33.5515
$195.00Aug 21$4.10$6.90$5.50$5.40 07/24$5.45–$12.95$5.40252
$195.00Sep 18$6.40$9.00$7.70$11.00 07/22$7.70–$11.10$7.703
$195.00Jan 15$14.60$17.40$16.00--$16.00–$16.00—$14.601
$195.00Jan 21$26.50$31.50$29.00--$29.00–$29.00—$26.503
$190.00Aug 21$2.45$4.90$3.68$3.83 07/24$3.68–$11.15$3.6845
$190.00Sep 18$4.80$7.20$6.00$6.60 07/24$6.00–$9.15$6.0011
$190.00Jan 15$12.80$15.40$14.10--$14.10–$14.10—$12.807
$190.00Jan 21$24.70$29.00$26.85--$26.85–$26.85—$24.705
$185.00Aug 21$1.95$3.40$2.68$3.50 07/23$2.68–$8.40$2.6854
$185.00Sep 18$3.50$5.30$4.40$5.30 07/24$4.40–$7.10$4.40134
$185.00Nov 20$7.80$11.10$9.45$19.25 06/01$9.45–$15.40$9.4526
$185.00Jan 15$11.20$12.70$11.95$22.76 06/24$11.95–$18.30$11.95201
$180.00Aug 21$1.45$2.90$2.17$2.65 07/23$1.88–$6.95$2.17654
$180.00Sep 18$2.60$4.10$3.35$3.80 07/24$3.35–$5.45$3.3516
$180.00Jan 15$9.60$11.00$10.30$12.32 07/01$10.30–$16.10$10.3015
$180.00Nov 20$6.50$9.10$7.80--$7.80–$7.80—$6.501
$250.00Aug 21$37.70$39.80$38.75$47.00 07/20$38.75–$57.35$38.751
$250.00Nov 20$43.50$46.10$44.80$47.60 07/24$44.80–$59.50$44.80113
$250.00Jan 15$44.50$48.40$46.45$50.00 07/09$46.45–$61.00$46.454
$175.00Aug 21$1.10$2.40$1.75$2.40 07/22$1.25–$5.40$1.75323
$175.00Sep 18$1.85$3.20$2.53$3.30 07/23$2.25–$4.15$2.5310
$175.00Nov 20$5.30$8.40$6.85$10.88 06/29$6.75–$11.80$6.8514
$175.00Jan 15$8.10$9.50$8.80$9.00 07/23$8.80–$13.95$8.8030
$175.00Feb 19$9.10$12.30$10.70$12.57 07/21$10.70–$15.75$10.706
$175.00Jan 21$18.70$23.00$20.85$26.70 06/29$20.85–$26.90$20.851
$170.00Aug 21$0.55$2.35$1.45$1.22 07/24$1.38–$3.95$1.22627
$170.00Sep 18$0.20$3.60$1.90$3.30 07/22$1.90–$3.10$1.902
$170.00Nov 20$3.70$7.40$5.55$6.36 07/23$5.45–$9.45$5.553
$170.00Jan 15$6.30$9.20$7.75$7.70 07/23$7.65–$12.30$7.70206
$260.00Aug 21$46.90$49.50$48.20$56.00 07/14$48.20–$66.80$48.201
$260.00Jan 21$64.00$69.00$66.50$73.00 07/22$66.50–$78.75$66.502
$165.00Aug 21$0.40$1.10$0.75$0.92 07/24$0.70–$2.97$0.75584
$165.00Sep 18$0.10$3.40$1.75$2.05 07/22$1.70–$2.63$1.756
$165.00Nov 20$3.00$6.40$4.70$5.11 07/23$4.65–$8.10$4.702
$165.00Jan 15$4.90$7.60$6.25$6.60 07/23$6.25–$10.60$6.253
$160.00Aug 21$0.25$1.20$0.73$0.80 07/23$0.57–$2.10$0.73417
$160.00Nov 20$2.40$5.80$4.10$4.60 07/22$3.60–$6.70$4.10511
$160.00Jan 15$3.90$7.10$5.50$6.55 07/01$5.35–$8.80$5.5018
$270.00Aug 21$56.20$58.90$57.55$66.50 07/20$57.55–$76.70$57.55--
$155.00Aug 21$0.10$0.75$0.43$0.50 07/08$0.30–$1.48$0.43122
$155.00Nov 20$1.55$4.90$3.23$5.60 06/29$3.00–$5.50$3.232
$155.00Jan 15$3.10$6.20$4.65$5.20 07/08$4.40–$7.50$4.654
$155.00Jan 21$11.00$16.00$13.50--$13.50–$13.50—$11.001
$150.00Aug 21$0.00$4.30$2.15$0.30 07/07$0.28–$2.15$0.30724
$150.00Sep 18$0.00$4.80$2.40$1.00 07/22$0.65–$2.40$1.003
$150.00Nov 20$0.40$4.70$2.55$2.88 07/22$2.28–$4.20$2.551
$150.00Jan 15$2.20$5.50$3.85$4.15 07/13$3.50–$6.35$3.854
$150.00Jan 21$10.00$14.50$12.25$14.00 07/01$12.25–$16.00$12.253
$145.00Aug 21$0.00$2.50$1.25$2.10 06/24$0.23–$1.40$1.2524
$145.00Nov 20$1.70$3.80$2.75$2.65 07/02$1.78–$3.45$2.6512
$145.00Jan 15$1.60$4.40$3.00$3.60 07/08$3.00–$5.45$3.007
$140.00Aug 21$0.00$2.45$1.23$1.18 07/20$0.20–$1.30$1.18102
$140.00Nov 20$0.20$3.70$1.95$1.90 07/09$1.30–$3.13$1.9041
$140.00Jan 15$0.25$4.60$2.42$3.87 06/30$2.42–$4.20$2.424
$140.00Feb 19$1.65$4.50$3.08$3.70 07/22$2.93–$5.65$3.087
$135.00Aug 21$0.00$2.40$1.20$1.15 07/20$0.35–$1.38$1.15143
$135.00Nov 20$0.00$4.80$2.40$1.55 07/09$0.83–$2.40$1.552
$135.00Jan 15$0.00$4.30$2.15$2.70 07/02$1.48–$3.73$2.151
$130.00Aug 21$0.00$2.40$1.20$0.40 06/26$0.78–$1.23$0.4023
$130.00Jan 21$5.70$9.90$7.80$10.63 06/26$7.15–$10.00$7.802
$130.00Jan 15$0.20$5.00$2.60--$2.60–$2.60—$0.207
$125.00Nov 20$0.00$3.50$1.75$1.55 06/26$0.50–$1.75$1.551
$125.00Jan 15$0.00$4.80$2.40$1.70 07/09$0.90–$2.40$1.7010
$125.00Aug 21$0.00$3.30$1.65--$1.65–$1.65—--1
$125.00Jan 21$4.00$9.00$6.50--$6.50–$6.50—$4.002
$120.00Aug 21$0.00$2.35$1.18$0.60 06/12$0.63–$1.18$0.606
$120.00Nov 20$0.00$4.30$2.15$1.15 06/26$0.40–$2.15$1.151
$120.00Jan 15$0.00$3.30$1.65$2.50 06/25$0.75–$1.85$1.65--
$120.00Feb 19$0.00$4.80$2.40$1.40 07/24$1.23–$2.60$1.401
$120.00Jan 21$3.50$8.00$5.75--$5.75–$5.75—$3.5069
$115.00Nov 20$0.00$2.70$1.35$0.90 06/26$0.30–$1.35$0.901
$115.00Jan 21$2.50$7.50$5.00$7.12 06/26$4.50–$6.75$5.002
$115.00Aug 21$0.00$2.35$1.18--$1.18–$1.18—--10
$115.00Jan 15$0.00$3.10$1.55--$1.55–$1.55—--1
$110.00Jan 15$0.00$2.90$1.45$2.22 06/24$0.50–$1.55$1.4512
$110.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--3
$110.00Jan 21$2.00$6.50$4.25--$4.25–$4.25—$2.008
$105.00Jan 15$0.00$2.80$1.40$0.50 07/23$0.38–$1.75$0.5035
$105.00Aug 21$0.00$3.70$1.85--$1.85–$1.85—--1
$105.00Nov 20$0.00$2.30$1.15--$1.15–$1.15—--1
$100.00Jan 15$0.00$2.50$1.25$0.55 07/20$0.33–$1.45$0.5531
$100.00Jan 21$0.50$5.50$3.00--$3.00–$3.00—$0.503
$95.00Jan 15$0.00$2.45$1.23--$1.23–$1.23—--4
$90.00Aug 21$0.00$4.80$2.40$0.30 06/09$1.08–$2.40$0.302
$90.00Jan 15$0.00$2.35$1.18$0.45 07/20$0.25–$1.35$0.4517
$90.00Jan 21$0.00$5.00$2.50$4.20 06/04$1.75–$3.00$2.5020
$85.00Jan 15$0.00$2.55$1.27$0.40 07/20$0.40–$1.27$0.4012

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 4,423
Total Puts 2,392
Put/Call Ratio 0.54
Net Difference 2,031

Prior's Put/Call Breakdown

Total Calls 240
Total Puts 291
Put/Call Ratio 1.21
Net Difference -51

Prior 7-Day Put/Call Summary

Total Calls 7,084
Total Puts 2,318
Average Put/Call Ratio 0.95
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