Tour v452
IQV
IQVIA HLDGS INC
$242.94 +13.94%
$242.50 (-0.18%)🌙
as of 07/28 06:03 PM
(7/28 14:06) ◀
|
Tuesday, July 28, 2026 (6:03pm)
January 2026
|
▶ (7/29 18:46)
◀ 7/28 18:03 ▶

Option Volume

Detail
ℹ
Current (07/28) 2,715
Calls: 2,014 (74%)
Puts: 701 (26%)
Prior (07/27) 6,815
Calls: 4,423 (65%)
Puts: 2,392 (35%)
Current vs Prior -60.16%
Calls: -54.47% (Calls)
Puts: -70.69% (Puts)
Prior 7-Day Total 14,848
Calls: 10,776 (73%)
Puts: 4,072 (27%)
Prior 7-Day Average 2,121
Calls: 1,539 (73%)
Puts: 581 (27%)
Current vs Prior 7-Day Avg +28.00%
Calls: +30.83%
Puts: +20.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $3.79M
Calls: $3.37M (89%)
Puts: $422.5K (11%)
Prior (07/27) $3.99M
Calls: $2.98M (75%)
Puts: $1.02M (25%)
Current vs Prior -5.09%
Calls: +13.08%
Puts: -58.39%
Prior 7-Day Total $11.36M
Calls: $9.27M (82%)
Puts: $2.09M (18%)
Prior 7-Day Average $1.62M
Calls: $1.32M (82%)
Puts: $299.1K (18%)
Current vs Prior 7-Day Avg +133.39%
Calls: +154.20%
Puts: +41.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.35
Prior (07/27) 0.54
Current vs Prior -35.64%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -61.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 14,131
Calls: 7,361 (52%)
Puts: 6,770 (48%)
Prior (07/27) 12,137
Calls: 5,597 (46%)
Puts: 6,540 (54%)
Current vs Prior +16.43%
Prior 7-Day Total 35,731
Calls: 22,155 (62%)
Puts: 13,576 (38%)
Prior 7-Day Average 5,104
Calls: 3,165 (62%)
Puts: 1,939 (38%)
Current vs Prior 7-Day Avg +176.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.46% | 14.02%
Prior 13.69% | 17.07%
Current vs Prior -23.66% | -17.90%
Prior 7-Day Avg 13.41% | 16.44%
Current vs 7-Day Avg -22.06% | -14.74%
Prior 7-Day Eod 13.69% | 17.07%
Current vs 7-Day Eod -23.66% | -17.90%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Prior 9.31% | 9.82%
Calls: 11.86% | 12.42%
Puts: 6.77% | 7.22%
Current vs Prior +35.98% | -37.78%
Prior 7-Day Avg 21.09% | 15.99%
Calls: 21.86% | 17.89%
Puts: 20.32% | 14.09%
Current vs 7-Day Avg -39.96% | -61.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.37M) vs puts ($422.5K). Dollar volume significantly above 7-day average (133% higher). Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (2,014 calls vs 701 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 NEUTRAL
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 8 of results (avg 5.8%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2168.3071.30$69.804.3%--0.9627
$185.00Aug 2158.2061.10$59.654.9%10.95239
$180.00Aug 2162.9066.30$64.605.3%130.97297
$195.00Aug 2148.6051.50$50.055.8%20.94101
$190.00Aug 2153.3056.50$54.905.8%10.94139
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2154.5057.70$56.105.7%60.94--

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. 13 found (avg delta 0.86, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2162.9066.30$64.605.3%130.97297
$175.00Aug 2168.3071.30$69.804.3%--0.9627
$185.00Aug 2158.2061.10$59.654.9%10.95239
$200.00Aug 2143.5046.70$45.107.1%1020.94268
$190.00Aug 2153.3056.50$54.905.8%10.94139
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2154.5057.70$56.105.7%60.94--
$270.00Aug 2126.2029.60$27.9012.2%50.86--
$250.00Aug 2111.8014.00$12.9017.1%20.581

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.2K, top 408)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 210.853.00$1.93111.4%4080.16381
$210.00Aug 2134.6037.30$35.957.5%4010.92727
$240.00Aug 2111.7013.30$12.5012.8%3390.59284
$250.00Aug 216.608.50$7.5525.2%2240.43394
$280.00Aug 210.801.75$1.2774.8%1220.1129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 213.905.60$4.7535.8%2680.281
$240.00Aug 216.809.00$7.9027.8%570.42--
$210.00Aug 210.701.60$1.1578.3%530.0978
$190.00Aug 210.252.40$1.33161.7%180.0751
$200.00Aug 210.351.50$0.93123.7%130.06312

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 44.45, avg 9.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$0.66$9.34$0.6614.15$270.66
$260.00$270.00Aug 21$2.17$7.83$2.173.61$262.17
$250.00$260.00Aug 21$3.45$6.55$3.451.90$253.45
$240.00$250.00Aug 21$4.95$5.05$4.951.02$244.95
$230.00$240.00Aug 21$6.55$3.45$6.550.53$236.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.22$9.78$0.2244.45$209.78
$190.00$185.00Aug 21$0.18$4.82$0.1826.78$189.82
$220.00$210.00Aug 21$1.13$8.87$1.137.85$218.87
$185.00$180.00Aug 21$0.60$4.40$0.607.33$184.40
$230.00$220.00Aug 21$2.47$7.53$2.473.05$227.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 32.33, avg 5.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$4.85$4.85$0.1532.33$194.85
$185.00$190.00Aug 21$4.75$4.75$0.2519.00$189.75
$200.00$210.00Aug 21$9.15$9.15$0.8510.76$209.15
$210.00$220.00Aug 21$8.85$8.85$1.157.70$218.85
$220.00$230.00Aug 21$8.05$8.05$1.954.13$228.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$270.00Aug 21$28.20$28.20$1.8015.67$271.80
$270.00$250.00Aug 21$15.00$15.00$5.003.00$255.00
$250.00$240.00Aug 21$5.00$5.00$5.001.00$245.00
$240.00$230.00Aug 21$3.15$3.15$6.850.46$236.85
$230.00$220.00Aug 21$2.47$2.47$7.530.33$227.53

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. 12 found (cheapest 8.40% of stock, avg 17.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$12.50$7.90$20.40$219.60$260.408.40%
$250.00Aug 21$7.55$12.90$20.45$229.55$270.458.42%
$230.00Aug 21$19.05$4.75$23.80$206.20$253.809.80%
$220.00Aug 21$27.10$2.28$29.38$190.62$249.3812.09%
$270.00Aug 21$1.93$27.90$29.83$240.17$299.8312.28%
$210.00Aug 21$35.95$1.15$37.10$172.90$247.1015.27%
$200.00Aug 21$45.10$0.93$46.03$153.97$246.0318.95%
$195.00Aug 21$50.05$1.23$51.28$143.72$246.2821.11%
$190.00Aug 21$54.90$1.33$56.23$133.77$246.2323.15%
$185.00Aug 21$59.65$1.15$60.80$124.20$245.8025.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.00% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$210.00Aug 21$1.27$1.15$2.42$207.58$282.42
$280.00$195.00Aug 21$1.27$1.23$2.50$192.50$282.50
$270.00$210.00Aug 21$1.93$1.15$3.08$206.92$273.08
$270.00$195.00Aug 21$1.93$1.23$3.16$191.84$273.16
$280.00$220.00Aug 21$1.27$2.28$3.55$216.45$283.55
$270.00$220.00Aug 21$1.93$2.28$4.21$215.79$274.21
$260.00$210.00Aug 21$4.10$1.15$5.25$204.75$265.25
$260.00$195.00Aug 21$4.10$1.23$5.33$189.67$265.33
$280.00$230.00Aug 21$1.27$4.75$6.02$223.98$286.02
$260.00$220.00Aug 21$4.10$2.28$6.38$213.62$266.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 39.00, avg credit $7.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185200/210Aug 21$9.75$0.2539.00$175.25$209.75
180/185210/220Aug 21$9.45$0.5517.18$175.55$219.45
185/190200/210Aug 21$9.33$0.6713.93$180.67$209.33
185/190210/220Aug 21$9.03$0.979.31$180.97$219.03
180/185220/230Aug 21$8.65$1.356.41$176.35$228.65
200/210220/230Aug 21$8.27$1.734.78$201.73$228.27
185/190220/230Aug 21$8.23$1.774.65$181.77$228.23
210/220230/240Aug 21$7.68$2.323.31$212.32$237.68
220/230240/250Aug 21$7.42$2.582.88$222.58$247.42
180/185230/240Aug 21$7.15$2.852.51$177.85$237.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.30$9.7032.33
$180.00$185.00$190.00Aug 21$0.20$4.8024.00
$175.00$180.00$185.00Aug 21$0.25$4.7519.00
$210.00$220.00$230.00Aug 21$0.80$9.2011.50
$250.00$260.00$270.00Aug 21$1.28$8.726.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.68$9.3213.71
$200.00$210.00$220.00Aug 21$0.91$9.099.99
$210.00$220.00$230.00Aug 21$1.34$8.666.46
$230.00$240.00$250.00Aug 21$1.85$8.154.41
$175.00$180.00$185.00Aug 21$1.18$3.823.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.02, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 21-$0.61$9.39
$250.00$260.001:2Aug 21-$0.65$9.35
$240.00$250.001:2Aug 21-$2.60$7.40
$230.00$240.001:2Aug 21-$5.95$4.05
$260.00$270.001:2Aug 21$0.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.02$9.98
$210.00$200.001:2Aug 21-$0.71$9.29
$240.00$230.001:2Aug 21-$1.60$8.40
$250.00$240.001:2Aug 21-$2.90$7.10
$190.00$185.001:2Aug 21-$0.97$4.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.72%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$6.600.432.9%2.72%5.62%224394
$260.00Aug 21$3.100.287.0%1.28%8.30%9757
$270.00Aug 21$0.850.1611.1%0.35%11.49%408381
$280.00Aug 21$0.800.1115.2%0.33%15.58%12229

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, 157 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 $180.00 01-21 call last traded $60.70 on 07/20 (now $90.50/$93.50) — try a limit near $90.50. Also watch the $170.00 11-20 call last traded $27.90 on 06/10 (now $77.00/$79.80) — try a limit near $77.00; the $190.00 02-19 call last traded $40.02 on 07/10 (now $66.00/$68.50) — try a limit near $66.00. Most tradeable put: the $260.00 01-21 put last traded $73.00 on 07/22 (now $49.50/$53.50) — try a limit near $51.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$11.70$13.30$12.50$2.15 07/23$1.43–$12.50$11.70284
$240.00Sep 18$16.60$18.30$17.45$4.70 07/24$2.55–$17.45$16.6030
$240.00Nov 20$26.00$28.80$27.40$11.10 07/23$7.00–$27.40$26.0047
$240.00Jan 15$31.50$33.60$32.55$15.00 07/23$10.65–$32.55$31.5080
$240.00Feb 19$35.00$37.90$36.45$12.10 06/25$13.25–$36.45$35.009
$240.00Jan 21$58.00$61.00$59.50$38.50 07/16$30.50–$59.50$58.0024
$250.00Aug 21$6.60$8.50$7.55$1.38 07/23$0.70–$7.55$6.60394
$250.00Sep 18$11.40$12.90$12.15$3.10 07/24$1.65–$12.15$11.4041
$250.00Nov 20$21.50$24.00$22.75$4.60 07/22$5.35–$22.75$21.50105
$250.00Jan 15$26.90$29.20$28.05$11.60 07/06$8.60–$28.05$26.9024
$250.00Feb 19$30.30$33.00$31.65$11.79 07/21$11.00–$31.65$30.3013
$250.00Jan 21$53.50$56.50$55.00$34.36 07/17$27.50–$55.00$53.5024
$230.00Aug 21$17.80$20.30$19.05$4.10 07/24$2.30–$19.05$17.80872
$230.00Sep 18$22.20$25.50$23.85$7.00 07/24$4.20–$23.85$22.205
$230.00Nov 20$31.60$34.40$33.00$13.30 07/23$9.60–$33.00$31.6020
$230.00Jan 15$37.00$39.40$38.20$17.10 07/23$12.65–$38.20$37.00568
$230.00Feb 19$40.00$43.00$41.50$15.20 06/25$15.95–$41.50$40.002
$230.00Jan 21$61.50$65.50$63.50--$44.00–$63.50$61.509
$260.00Aug 21$3.10$5.10$4.10$0.74 07/24$0.55–$4.10$3.1057
$260.00Nov 20$17.00$20.00$18.50$6.60 07/24$3.95–$18.50$17.00145
$260.00Jan 15$22.60$24.60$23.60$6.20 06/30$6.60–$23.60$22.6012
$260.00Jan 21$49.50$52.50$51.00$32.50 07/23$25.00–$51.00$49.5019
$220.00Aug 21$25.50$28.70$27.10$7.05 07/24$3.70–$27.10$25.501.1K
$220.00Sep 18$29.40$32.30$30.85$10.30 07/24$6.40–$30.85$29.40346
$220.00Nov 20$37.60$40.50$39.05$17.00 07/24$12.30–$39.05$37.606
$220.00Jan 15$42.60$45.50$44.05$16.70 07/22$16.40–$44.05$42.6037
$220.00Jan 21$66.00$70.50$68.25$41.00 07/21$37.00–$68.25$66.0016
$270.00Aug 21$0.85$3.00$1.93$1.80 07/02$0.48–$1.93$1.80381
$270.00Sep 18$4.20$6.10$5.15$1.60 07/24$0.73–$5.15$4.201
$270.00Nov 20$13.40$16.10$14.75$5.20 07/01$2.90–$14.75$13.405
$270.00Jan 15$18.70$20.70$19.70$4.80 06/30$5.25–$19.70$18.7018
$270.00Jan 21$45.50$49.00$47.25$27.50 07/23$22.40–$47.25$45.506
$210.00Aug 21$34.60$37.30$35.95$16.50 07/23$6.25–$35.95$34.60727
$210.00Sep 18$37.20$40.40$38.80$10.20 07/22$9.65–$38.80$37.2047
$210.00Nov 20$44.30$47.00$45.65$19.47 07/20$15.60–$45.65$44.3020
$210.00Jan 15$48.90$51.50$50.20$27.65 07/13$19.70–$50.20$48.9032
$210.00Feb 19$52.20$54.50$53.35$29.40 07/09$22.65–$53.35$52.206
$210.00Jan 21$71.50$75.50$73.50$51.50 07/13$40.50–$73.50$71.5012
$280.00Nov 20$9.90$13.20$11.55$1.70 06/25$1.88–$11.55$9.901
$280.00Jan 15$15.10$17.20$16.15$4.20 07/22$4.20–$16.15$15.1013
$280.00Jan 21$42.00$45.50$43.75$25.50 07/17$20.50–$43.75$42.0017
$280.00Aug 21$0.80$1.75$1.27--$0.40–$1.27$0.8029
$200.00Aug 21$43.50$46.70$45.10$16.50 07/24$10.05–$45.10$43.50268
$200.00Sep 18$46.00$49.00$47.50$14.50 07/22$13.90–$47.50$46.001
$200.00Nov 20$51.40$54.50$52.95$18.48 06/29$19.90–$52.95$51.4099
$200.00Jan 15$55.90$58.50$57.20$29.50 07/20$23.80–$57.20$55.9049
$200.00Feb 19$58.40$61.50$59.95$36.30 07/09$26.90–$59.95$58.407
$200.00Jan 21$77.00$81.00$79.00$38.00 06/24$44.50–$79.00$77.008
$290.00Jan 15$12.30$14.20$13.25$1.90 06/16$3.20–$13.25$12.3023
$195.00Aug 21$48.60$51.50$50.05$14.60 07/22$12.25–$50.05$48.60101
$195.00Sep 18$50.40$53.40$51.90$23.75 07/24$16.25–$51.90$50.402
$195.00Nov 20$55.80$58.50$57.15$24.10 07/22$21.65–$57.15$55.8071
$195.00Jan 15$59.50$62.50$61.00$27.30 07/22$26.00–$61.00$59.505
$195.00Feb 19$61.90$65.00$63.45$36.46 07/02$28.60–$63.45$61.905
$195.00Jan 21$79.50$84.00$81.75--$59.00–$81.75$79.501
$190.00Aug 21$53.30$56.50$54.90$17.40 07/22$14.75–$54.90$53.30139
$190.00Nov 20$59.50$62.50$61.00$12.70 06/23$24.20–$61.00$59.508
$190.00Jan 15$63.20$66.00$64.60$29.90 07/22$28.40–$64.60$63.2011
$190.00Feb 19$66.00$68.50$67.25$40.02 07/10$31.15–$67.25$66.002
$190.00Jan 21$83.50$87.00$85.25--$61.50–$85.25$83.503
$300.00Aug 21$0.00$2.00$1.00--$1.00–$1.00—--3
$300.00Nov 20$5.60$9.00$7.30--$7.30–$7.30—$5.605
$300.00Jan 15$9.90$11.80$10.85--$10.85–$10.85—$9.9050
$300.00Jan 21$35.00$39.00$37.00--$37.00–$37.00—$35.004
$185.00Aug 21$58.20$61.10$59.65$31.70 07/23$18.15–$59.65$58.20239
$185.00Nov 20$63.90$66.60$65.25$14.70 06/23$26.75–$65.25$63.9036
$185.00Jan 15$67.30$70.00$68.65$21.85 06/15$30.80–$68.65$67.305
$185.00Feb 19$69.50$72.50$71.00$30.80 06/25$33.55–$71.00$69.509
$185.00Jan 21$86.00$90.00$88.00$45.87 06/24$51.00–$88.00$86.006
$180.00Aug 21$62.90$66.30$64.60$27.80 07/20$20.90–$64.60$62.90297
$180.00Nov 20$68.20$71.00$69.60$39.34 07/09$29.55–$69.60$68.206
$180.00Jan 15$71.30$74.00$72.65$26.00 06/12$33.75–$72.65$71.3016
$180.00Feb 19$73.00$76.50$74.75$46.23 07/09$36.20–$74.75$73.002
$180.00Jan 21$90.50$93.50$92.00$60.70 07/20$53.25–$92.00$90.503
$310.00Aug 21$0.00$2.35$1.18--$1.18–$1.18—--1
$310.00Nov 20$3.60$6.90$5.25--$5.25–$5.25—$3.601
$310.00Jan 15$7.20$9.40$8.30--$8.30–$8.30—$7.201
$310.00Jan 21$32.00$36.00$34.00--$34.00–$34.00—$32.002
$175.00Aug 21$68.30$71.30$69.80$36.60 07/16$24.35–$69.80$68.3027
$175.00Jan 15$74.70$78.40$76.55$47.00 07/13$36.55–$76.55$74.703
$175.00Feb 19$77.40$80.50$78.95$51.00 07/13$39.00–$78.95$77.401
$175.00Jan 21$93.00$96.50$94.75$65.00 07/01$55.50–$94.75$93.002
$175.00Nov 20$72.50$75.40$73.95--$46.75–$73.95$72.5010
$170.00Aug 21$73.20$76.30$74.75$33.70 07/21$27.65–$74.75$73.2030
$170.00Nov 20$77.00$79.80$78.40$27.90 06/10$35.65–$78.40$77.0010
$170.00Jan 15$79.30$82.50$80.90$48.55 07/17$39.45–$80.90$79.307
$170.00Jan 21$96.50$100.00$98.25--$72.20–$98.25$96.504
$320.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--5
$320.00Jan 15$5.20$7.80$6.50--$6.50–$6.50—$5.201
$165.00Aug 21$78.00$81.20$79.60$29.01 06/09$32.20–$79.60$78.0025
$165.00Jan 15$83.10$86.80$84.95$55.00 07/17$42.80–$84.95$83.103
$165.00Nov 20$80.70$84.30$82.50--$54.60–$82.50$80.7019
$165.00Jan 21$99.00$103.50$101.25--$75.25–$101.25$99.003
$160.00Aug 21$82.90$86.00$84.45$33.30 06/30$36.40–$84.45$82.907
$160.00Nov 20$85.40$88.90$87.15$49.00 07/08$42.50–$87.15$85.405
$160.00Feb 19$89.30$93.00$91.15$47.75 06/30$48.55–$91.15$89.302
$160.00Jan 21$102.50$107.00$104.75--$78.50–$104.75$102.501
$330.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--4
$330.00Jan 15$3.90$6.30$5.10--$5.10–$5.10—$3.901
$330.00Jan 21$26.00$30.50$28.25--$28.25–$28.25—$26.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$11.80$14.00$12.90$47.00 07/20$12.90–$56.95$12.901
$250.00Nov 20$23.70$26.30$25.00$47.60 07/24$25.00–$59.00$25.00113
$250.00Jan 15$27.30$30.00$28.65$50.00 07/09$28.65–$61.00$28.654
$230.00Aug 21$3.90$5.60$4.75$40.00 06/30$4.75–$38.15$4.751
$230.00Jan 15$18.00$20.60$19.30$34.80 07/24$19.30–$45.55$19.3015
$260.00Aug 21$18.00$21.00$19.50$56.00 07/14$19.50–$66.75$19.501
$260.00Jan 21$49.50$53.50$51.50$73.00 07/22$51.50–$78.25$51.502
$220.00Jan 15$14.30$16.80$15.55$28.70 07/24$15.55–$38.50$15.5521
$220.00Aug 21$0.75$3.80$2.28--$2.28–$15.60$0.759
$270.00Aug 21$26.20$29.60$27.90$66.50 07/20$27.90–$76.70$27.90--
$210.00Aug 21$0.70$1.60$1.15$16.73 07/22$1.15–$22.75$1.1578
$210.00Sep 18$1.90$4.20$3.05$14.50 07/24$3.05–$19.45$3.0510
$210.00Jan 15$10.70$13.50$12.10$24.30 07/17$12.10–$31.80$12.1012
$210.00Nov 20$7.70$10.50$9.10--$9.10–$9.10—$7.701
$200.00Aug 21$0.35$1.50$0.93$8.80 07/23$0.93–$15.75$0.93312
$200.00Sep 18$0.90$2.90$1.90$13.10 07/22$1.90–$13.70$1.9011
$200.00Nov 20$5.10$8.00$6.55$18.67 07/22$6.55–$23.00$6.5515
$200.00Jan 15$7.90$10.80$9.35$20.40 07/20$9.35–$26.00$9.355
$200.00Feb 19$9.70$13.00$11.35$23.76 07/21$11.35–$28.00$11.356
$200.00Jan 21$20.50$25.00$22.75--$22.75–$31.50$20.501
$195.00Aug 21$0.00$2.45$1.23$5.40 07/24$1.23–$12.80$1.23304
$195.00Sep 18$1.15$3.00$2.08$11.00 07/22$2.08–$11.10$2.083
$195.00Jan 15$7.10$9.50$8.30--$8.30–$16.00$7.101
$195.00Jan 21$19.50$23.00$21.25--$21.25–$29.00$19.503
$190.00Aug 21$0.25$2.40$1.33$3.83 07/24$1.33–$10.65$1.3351
$190.00Sep 18$0.95$3.10$2.03$6.60 07/24$2.03–$9.15$2.0311
$190.00Jan 15$5.90$8.40$7.15--$7.15–$14.10$5.907
$190.00Jan 21$17.80$21.50$19.65--$19.65–$26.85$17.805
$185.00Aug 21$0.00$2.30$1.15$3.50 07/23$1.15–$8.20$1.1557
$185.00Sep 18$0.65$2.80$1.73$5.30 07/24$1.73–$7.10$1.73134
$185.00Nov 20$3.10$5.10$4.10$19.25 06/01$4.10–$15.40$4.1026
$185.00Jan 15$4.20$7.40$5.80$22.76 06/24$5.80–$18.30$5.80201
$180.00Aug 21$0.10$1.00$0.55$2.65 07/23$0.55–$6.90$0.55784
$180.00Sep 18$0.00$2.55$1.27$3.80 07/24$1.27–$5.45$1.2716
$180.00Jan 15$4.40$6.40$5.40$12.32 07/01$5.40–$16.10$5.4016
$180.00Nov 20$2.55$4.40$3.48--$3.48–$7.80$2.551
$175.00Aug 21$0.00$2.25$1.13$2.40 07/22$1.13–$5.40$1.13327
$175.00Sep 18$0.00$2.45$1.23$3.30 07/23$1.23–$4.15$1.2310
$175.00Nov 20$1.45$3.90$2.68$10.88 06/29$2.68–$11.80$2.6814
$175.00Jan 15$3.20$5.60$4.40$9.00 07/23$4.40–$13.95$4.4030
$175.00Feb 19$4.20$7.10$5.65$12.57 07/21$5.65–$15.75$5.656
$175.00Jan 21$13.00$16.50$14.75$26.70 06/29$14.75–$26.00$14.751
$170.00Aug 21$0.00$1.65$0.83$1.22 07/24$0.83–$3.53$0.83630
$170.00Sep 18$0.00$2.35$1.18$3.30 07/22$1.18–$3.10$1.182
$170.00Nov 20$0.35$3.60$1.98$6.36 07/23$1.98–$9.45$1.983
$170.00Jan 15$1.85$4.70$3.28$7.70 07/23$3.28–$12.30$3.28206
$165.00Aug 21$0.00$2.25$1.13$0.92 07/24$0.70–$2.97$0.92585
$165.00Sep 18$0.00$2.25$1.13$2.05 07/22$1.13–$2.63$1.136
$165.00Nov 20$0.00$3.30$1.65$5.11 07/23$1.65–$8.10$1.652
$165.00Jan 15$1.30$4.10$2.70$6.60 07/23$2.70–$10.60$2.703
$160.00Aug 21$0.10$0.65$0.38$0.80 07/23$0.38–$2.10$0.38675
$160.00Nov 20$0.00$2.95$1.48$4.60 07/22$1.48–$6.70$1.48511
$160.00Jan 15$0.70$4.10$2.40$6.55 07/01$2.40–$8.80$2.4018
$155.00Aug 21$0.00$1.70$0.85$0.50 07/08$0.30–$1.48$0.50123
$155.00Nov 20$0.00$2.70$1.35$5.60 06/29$1.35–$5.50$1.352
$155.00Jan 15$0.25$3.60$1.93$5.20 07/08$1.93–$7.50$1.934
$155.00Jan 21$8.00$12.00$10.00--$10.00–$13.50$8.001
$150.00Aug 21$0.00$2.15$1.08$0.30 07/07$0.28–$2.15$0.30719
$150.00Sep 18$0.00$2.15$1.08$1.00 07/22$0.65–$2.40$1.003
$150.00Nov 20$0.00$2.50$1.25$2.88 07/22$1.25–$4.20$1.251
$150.00Jan 15$0.00$3.30$1.65$4.15 07/13$1.65–$6.35$1.654
$150.00Jan 21$6.00$11.00$8.50$14.00 07/01$8.50–$16.00$8.503
$145.00Aug 21$0.00$2.15$1.08$2.10 06/24$0.23–$1.40$1.0824
$145.00Nov 20$0.00$2.35$1.18$2.65 07/02$1.18–$3.45$1.1812
$145.00Jan 15$0.00$2.85$1.43$3.60 07/08$1.43–$5.45$1.437
$140.00Aug 21$0.00$1.20$0.60$1.18 07/20$0.20–$1.30$0.60102
$140.00Nov 20$0.00$2.30$1.15$1.90 07/09$1.15–$3.13$1.1541
$140.00Jan 15$0.00$2.65$1.33$3.87 06/30$1.33–$4.20$1.334
$140.00Feb 19$0.05$3.20$1.63$3.70 07/22$1.63–$5.65$1.637
$135.00Aug 21$0.00$2.15$1.08$1.15 07/20$0.35–$1.23$1.08143
$135.00Nov 20$0.00$2.20$1.10$1.55 07/09$0.83–$2.40$1.102
$135.00Jan 15$0.00$2.50$1.25$2.70 07/02$1.25–$3.73$1.251
$130.00Aug 21$0.00$2.15$1.08$0.40 06/26$0.78–$1.20$0.4023
$130.00Jan 21$3.00$7.50$5.25$10.63 06/26$5.25–$10.00$5.252
$130.00Jan 15$0.00$2.35$1.18--$1.18–$2.60--7
$125.00Nov 20$0.00$2.15$1.08$1.55 06/26$0.50–$1.75$1.081
$125.00Jan 15$0.00$2.25$1.13$1.70 07/09$0.90–$2.40$1.1310
$125.00Aug 21$0.00$2.15$1.08--$1.08–$1.65--1
$125.00Jan 21$2.50$7.00$4.75--$4.75–$6.50$2.502
$120.00Aug 21$0.00$2.15$1.08$0.60 06/12$0.63–$1.18$0.606
$120.00Nov 20$0.00$2.15$1.08$1.15 06/26$0.40–$2.15$1.081
$120.00Jan 15$0.00$2.30$1.15$2.50 06/25$0.75–$1.85$1.15--
$120.00Feb 19$0.00$2.45$1.23$1.40 07/24$1.23–$2.45$1.231
$120.00Jan 21$1.50$4.90$3.20--$3.20–$5.75$1.5069
$115.00Nov 20$0.00$2.15$1.08$0.90 06/26$0.30–$1.35$0.901
$115.00Jan 21$1.00$6.00$3.50$7.12 06/26$3.50–$6.50$3.502
$115.00Aug 21$0.00$2.15$1.08--$1.08–$1.18--10
$115.00Jan 15$0.00$2.20$1.10--$1.10–$1.55--1
$110.00Jan 15$0.00$2.20$1.10$2.22 06/24$0.50–$1.55$1.1012
$110.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--3
$110.00Jan 21$0.90$5.50$3.20--$3.20–$4.25$0.908
$105.00Jan 15$0.00$2.15$1.08$0.50 07/23$0.38–$1.75$0.5035
$105.00Aug 21$0.00$2.15$1.08--$1.08–$1.85--1
$105.00Nov 20$0.00$2.15$1.08--$1.08–$1.15--1
$100.00Jan 15$0.00$2.15$1.08$0.55 07/20$0.33–$1.43$0.5531
$100.00Jan 21$0.05$3.40$1.73--$1.73–$3.00$0.053
$95.00Jan 15$0.00$2.15$1.08--$1.08–$1.23--4
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$1.08–$2.40$0.307
$90.00Jan 15$0.00$2.15$1.08$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

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 2,014
Total Puts 701
Put/Call Ratio 0.35
Net Difference 1,313

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,776
Total Puts 4,072
Average Put/Call Ratio 0.90
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