Tour v456
IQV
IQVIA HLDGS INC
$247.56 +1.90%
$250.14 (+1.04%)🌙
as of 07/29 06:46 PM
(7/28 18:03) ◀
|
Wednesday, July 29, 2026 (6:46pm)
January 2026
|
▶
◀ 7/29 18:46

Option Volume

Detail
ℹ
Current (07/29) 1,724
Calls: 1,118 (65%)
Puts: 606 (35%)
Prior (07/28) 2,715
Calls: 2,014 (74%)
Puts: 701 (26%)
Current vs Prior -36.50%
Calls: -44.49% (Calls)
Puts: -13.55% (Puts)
Prior 7-Day Total 16,286
Calls: 12,533 (77%)
Puts: 3,753 (23%)
Prior 7-Day Average 2,326
Calls: 1,790 (77%)
Puts: 536 (23%)
Current vs Prior 7-Day Avg -25.90%
Calls: -37.56%
Puts: +13.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $2.76M
Calls: $1.70M (62%)
Puts: $1.06M (38%)
Prior (07/28) $3.79M
Calls: $3.37M (89%)
Puts: $422.5K (11%)
Current vs Prior -27.19%
Calls: -49.57%
Puts: +151.15%
Prior 7-Day Total $14.84M
Calls: $12.39M (83%)
Puts: $2.45M (17%)
Prior 7-Day Average $2.12M
Calls: $1.77M (83%)
Puts: $350.6K (17%)
Current vs Prior 7-Day Avg +30.12%
Calls: -4.07%
Puts: +202.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.54
Prior (07/28) 0.35
Current vs Prior +55.73%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +39.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 3,842
Calls: 2,030 (53%)
Puts: 1,812 (47%)
Prior (07/28) 14,131
Calls: 7,361 (52%)
Puts: 6,770 (48%)
Current vs Prior -72.81%
Prior 7-Day Total 46,453
Calls: 26,363 (57%)
Puts: 20,090 (43%)
Prior 7-Day Average 6,636
Calls: 3,766 (57%)
Puts: 2,870 (43%)
Current vs Prior 7-Day Avg -42.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.04% | 13.86%
Prior 10.46% | 14.02%
Current vs Prior -3.99% | -1.15%
Prior 7-Day Avg 12.94% | 16.10%
Current vs 7-Day Avg -22.45% | -13.92%
Prior 7-Day Eod 10.46% | 14.02%
Current vs 7-Day Eod -3.99% | -1.15%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Prior 12.66% | 6.11%
Calls: 12.99% | 5.18%
Puts: 12.32% | 7.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.60% | 14.43%
Calls: 20.36% | 15.94%
Puts: 18.86% | 12.92%
Current vs 7-Day Avg -35.42% | -57.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.70M). Bullish P/C ratio of 0.54. P/C ratio rising 56% - increased hedging/bearish positioning. Declining open interest (down 73%) indicates positions being closed.

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 3 of results (avg 5.8%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2156.7059.80$58.255.3%30.93140
$185.00Aug 2161.6065.10$63.355.5%20.93238
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2141.6044.40$43.006.5%50.89--

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. 7 found (avg delta 0.79, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2156.7059.80$58.255.3%30.93140
$185.00Aug 2161.6065.10$63.355.5%20.93238
$220.00Aug 2128.1031.80$29.9512.4%10.89--
$230.00Aug 2120.4022.90$21.6511.5%4070.76--
$240.00Aug 2113.2015.00$14.1012.8%2230.63506
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2141.6044.40$43.006.5%50.89--
$250.00Aug 219.2012.30$10.7528.8%500.532

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.1K, top 407)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2120.4022.90$21.6511.5%4070.76--
$240.00Aug 2113.2015.00$14.1012.8%2230.63506
$250.00Aug 217.609.30$8.4520.1%1530.47416
$270.00Aug 211.653.00$2.3357.9%50.19450
$190.00Aug 2156.7059.80$58.255.3%30.93140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.000.40$0.20200.0%1230.01--
$230.00Aug 212.805.10$3.9558.2%670.24258
$250.00Aug 219.2012.30$10.7528.8%500.532
$240.00Aug 215.308.10$6.7041.8%230.3748
$200.00Aug 210.251.65$0.95147.4%90.06--

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. 9 found (best R:R 57.82, avg 14.02)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$2.42$7.58$2.423.13$262.42
$250.00$260.00Aug 21$3.70$6.30$3.701.70$253.70
$240.00$250.00Aug 21$5.65$4.35$5.650.77$245.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Aug 21$0.17$9.83$0.1757.82$199.83
$210.00$200.00Aug 21$0.27$9.73$0.2736.04$209.73
$190.00$180.00Aug 21$0.58$9.42$0.5816.24$189.42
$230.00$210.00Aug 21$2.73$17.27$2.736.33$227.27
$240.00$230.00Aug 21$2.75$7.25$2.752.64$237.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 16.65, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$220.00Aug 21$28.30$28.30$1.7016.65$218.30
$220.00$230.00Aug 21$8.30$8.30$1.704.88$228.30
$230.00$240.00Aug 21$7.55$7.55$2.453.08$237.55
$240.00$250.00Aug 21$5.65$5.65$4.351.30$245.65
$250.00$260.00Aug 21$3.70$3.70$6.300.59$253.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$250.00Aug 21$32.25$32.25$7.754.16$257.75
$250.00$240.00Aug 21$4.05$4.05$5.950.68$245.95
$240.00$230.00Aug 21$2.75$2.75$7.250.38$237.25
$230.00$210.00Aug 21$2.73$2.73$17.270.16$227.27
$190.00$180.00Aug 21$0.58$0.58$9.420.06$189.42

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 7.76% of stock, avg 12.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$8.45$10.75$19.20$230.80$269.207.76%
$240.00Aug 21$14.10$6.70$20.80$219.20$260.808.40%
$230.00Aug 21$21.65$3.95$25.60$204.40$255.6010.34%
$190.00Aug 21$58.25$0.78$59.03$130.97$249.0323.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.32% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Aug 21$2.33$0.95$3.28$196.72$273.28
$270.00$210.00Aug 21$2.33$1.22$3.55$206.45$273.55
$260.00$200.00Aug 21$4.75$0.95$5.70$194.30$265.70
$260.00$210.00Aug 21$4.75$1.22$5.97$204.03$265.97
$270.00$230.00Aug 21$2.33$3.95$6.28$223.72$276.28
$260.00$230.00Aug 21$4.75$3.95$8.70$221.30$268.70
$270.00$240.00Aug 21$2.33$6.70$9.03$230.97$279.03
$250.00$200.00Aug 21$8.45$0.95$9.40$190.60$259.40
$250.00$210.00Aug 21$8.45$1.22$9.67$200.33$259.67
$260.00$240.00Aug 21$4.75$6.70$11.45$228.55$271.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 7.93, avg credit $6.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/190220/230Aug 21$8.88$1.127.93$181.12$228.88
200/210220/230Aug 21$8.57$1.435.99$201.43$228.57
190/200220/230Aug 21$8.47$1.535.54$191.53$228.47
180/190230/240Aug 21$8.13$1.874.35$181.87$238.13
200/210230/240Aug 21$7.82$2.183.59$202.18$237.82
190/200230/240Aug 21$7.72$2.283.39$192.28$237.72
240/250260/270Aug 21$6.47$3.531.83$243.53$266.47
230/240250/260Aug 21$6.45$3.551.82$233.55$256.45
180/190240/250Aug 21$6.23$3.771.65$183.77$246.23
200/210240/250Aug 21$5.92$4.081.45$204.08$245.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.75$9.2512.33
$250.00$260.00$270.00Aug 21$1.28$8.726.81
$230.00$240.00$250.00Aug 21$1.90$8.104.26
$240.00$250.00$260.00Aug 21$1.95$8.054.13
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$0.10$9.9099.00
$230.00$240.00$250.00Aug 21$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.65, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$220.001:2Aug 21-$1.65$28.35
$250.00$260.001:2Aug 21-$1.05$8.95
$240.00$250.001:2Aug 21-$2.80$7.20
$230.00$240.001:2Aug 21-$6.55$3.45
$260.00$270.001:2Aug 21$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$0.61$9.39
$210.00$200.001:2Aug 21-$0.68$9.32
$240.00$230.001:2Aug 21-$1.20$8.80
$250.00$240.001:2Aug 21-$2.65$7.35
$180.00$175.001:2Aug 21-$2.06$2.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.07%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$7.600.471.0%3.07%4.06%153416
$260.00Aug 21$4.000.325.0%1.62%6.64%1119
$270.00Aug 21$1.650.199.1%0.67%9.73%5450

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. 164 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 $190.00 08-21 call last traded $17.40 on 07/22 (now $56.70/$59.80) — try a limit near $56.70. Also watch the $185.00 08-21 call last traded $31.70 on 07/23 (now $61.60/$65.10) — try a limit near $61.60; the $240.00 02-19 call last traded $12.10 on 06/25 (now $36.40/$38.50) — try a limit near $36.40. Most tradeable put: the $210.00 09-18 put last traded $14.50 on 07/24 (now $2.40/$3.00) — try a limit near $2.70.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$7.60$9.30$8.45$1.38 07/23$0.70–$8.45$7.60416
$250.00Sep 18$13.00$14.50$13.75$3.10 07/24$1.65–$13.75$13.0042
$250.00Nov 20$22.40$25.40$23.90$4.60 07/22$5.35–$23.90$22.40--
$250.00Jan 15$27.60$30.00$28.80$11.60 07/06$8.60–$28.80$27.6024
$250.00Feb 19$31.00$33.70$32.35$11.79 07/21$11.40–$32.35$31.00--
$250.00Jan 21$54.50$59.00$56.75$34.36 07/17$29.45–$56.75$54.50--
$240.00Aug 21$13.20$15.00$14.10$2.15 07/23$1.43–$14.10$13.20506
$240.00Sep 18$18.50$20.00$19.25$4.70 07/24$2.55–$19.25$18.50--
$240.00Nov 20$28.10$30.50$29.30$11.10 07/23$7.00–$29.30$28.10--
$240.00Jan 15$32.60$35.10$33.85$15.00 07/23$10.65–$33.85$32.60--
$240.00Feb 19$36.40$38.50$37.45$12.10 06/25$13.85–$37.45$36.409
$240.00Jan 21$59.00$63.50$61.25$38.50 07/16$31.75–$61.25$59.00--
$260.00Aug 21$4.00$5.50$4.75$0.74 07/24$0.55–$4.75$4.00119
$260.00Nov 20$17.40$20.70$19.05$6.60 07/24$3.95–$19.05$17.40--
$260.00Jan 15$22.60$25.80$24.20$6.20 06/30$6.60–$24.20$22.60--
$260.00Jan 21$50.50$54.00$52.25$32.50 07/23$25.85–$52.25$50.50--
$260.00Sep 18$7.50$10.10$8.80--$8.80–$8.80—$7.5059
$230.00Aug 21$20.40$22.90$21.65$4.10 07/24$2.30–$21.65$20.40--
$230.00Sep 18$24.40$26.60$25.50$7.00 07/24$4.20–$25.50$24.406
$230.00Nov 20$33.00$36.00$34.50$13.30 07/23$9.70–$34.50$33.00--
$230.00Jan 15$38.20$40.70$39.45$17.10 07/23$13.80–$39.45$38.20--
$230.00Feb 19$41.60$44.10$42.85$15.20 06/25$16.75–$42.85$41.60--
$270.00Aug 21$1.65$3.00$2.33$1.80 07/02$0.48–$2.33$1.80450
$270.00Sep 18$5.60$6.70$6.15$1.60 07/24$0.73–$6.15$5.604
$270.00Nov 20$13.50$17.30$15.40$5.20 07/01$2.90–$15.40$13.50--
$270.00Jan 15$18.50$21.80$20.15$4.80 06/30$5.25–$20.15$18.50--
$270.00Jan 21$46.50$51.00$48.75$27.50 07/23$22.90–$48.75$46.50--
$220.00Aug 21$28.10$31.80$29.95$7.05 07/24$3.70–$29.95$28.10--
$220.00Sep 18$31.50$34.20$32.85$10.30 07/24$6.40–$32.85$31.50--
$220.00Nov 20$39.50$42.50$41.00$17.00 07/24$12.60–$41.00$39.50--
$220.00Jan 15$44.70$47.20$45.95$16.70 07/22$16.40–$45.95$44.70--
$220.00Jan 21$68.50$73.00$70.75$41.00 07/21$39.15–$70.75$68.50--
$280.00Nov 20$10.10$12.80$11.45$1.70 06/25$1.88–$11.55$10.10--
$280.00Jan 15$15.90$17.90$16.90$4.20 07/22$4.20–$16.90$15.90--
$280.00Jan 21$42.50$47.50$45.00$25.50 07/17$21.25–$45.00$42.50--
$280.00Sep 18$3.00$4.50$3.75--$3.75–$3.75—$3.009
$210.00Aug 21$37.80$40.80$39.30$16.50 07/23$6.25–$39.30$37.80--
$210.00Sep 18$39.90$43.30$41.60$10.20 07/22$9.65–$41.60$39.90--
$210.00Nov 20$46.60$50.00$48.30$19.47 07/20$16.40–$48.30$46.60--
$210.00Jan 15$50.90$53.90$52.40$27.65 07/13$20.75–$52.40$50.90--
$210.00Feb 19$54.20$57.50$55.85$29.40 07/09$23.75–$55.85$54.20--
$210.00Jan 21$74.00$78.50$76.25$51.50 07/13$42.75–$76.25$74.00--
$290.00Jan 15$12.30$15.30$13.80$1.90 06/16$3.43–$13.80$12.30--
$200.00Aug 21$46.90$49.40$48.15$16.50 07/24$10.50–$48.15$46.90--
$200.00Sep 18$48.60$52.00$50.30$14.50 07/22$13.90–$50.30$48.60--
$200.00Nov 20$54.30$57.50$55.90$18.48 06/29$20.35–$55.90$54.30--
$200.00Jan 15$58.20$61.20$59.70$29.50 07/20$24.85–$59.70$58.20--
$200.00Feb 19$61.30$64.20$62.75$36.30 07/09$28.30–$62.75$61.30--
$200.00Jan 21$79.50$84.50$82.00$38.00 06/24$46.75–$82.00$79.50--
$300.00Nov 20$6.10$8.00$7.05--$7.05–$7.30$6.105
$195.00Aug 21$51.70$54.90$53.30$14.60 07/22$13.00–$53.30$51.70--
$195.00Sep 18$53.30$56.10$54.70$23.75 07/24$16.25–$54.70$53.30--
$195.00Nov 20$58.30$61.60$59.95$24.10 07/22$22.65–$59.95$58.30--
$195.00Jan 15$62.20$65.10$63.65$27.30 07/22$27.30–$63.65$62.20--
$195.00Feb 19$64.80$68.00$66.40$36.46 07/02$30.70–$66.40$64.80--
$190.00Aug 21$56.70$59.80$58.25$17.40 07/22$16.10–$58.25$56.70140
$190.00Nov 20$62.60$65.80$64.20$12.70 06/23$25.85–$64.20$62.60--
$190.00Jan 15$66.00$69.00$67.50$29.90 07/22$29.85–$67.50$66.00--
$190.00Feb 19$68.50$70.90$69.70$40.02 07/10$33.25–$69.70$68.50--
$185.00Aug 21$61.60$65.10$63.35$31.70 07/23$19.50–$63.35$61.60238
$185.00Nov 20$66.70$69.50$68.10$14.70 06/23$28.90–$68.10$66.70--
$185.00Jan 15$70.00$72.90$71.45$21.85 06/15$33.25–$71.45$70.00--
$185.00Feb 19$72.60$75.30$73.95$30.80 06/25$36.00–$73.95$72.60--
$185.00Jan 21$89.00$93.50$91.25$45.87 06/24$53.75–$91.25$89.00--
$180.00Aug 21$66.50$70.00$68.25$27.80 07/20$23.40–$68.25$66.50--
$180.00Nov 20$71.00$74.50$72.75$39.34 07/09$31.95–$72.75$71.00--
$180.00Jan 15$74.10$77.30$75.70$26.00 06/12$36.15–$75.70$74.10--
$180.00Feb 19$76.30$79.30$77.80$46.23 07/09$38.90–$77.80$76.30--
$180.00Jan 21$92.00$97.00$94.50$60.70 07/20$56.25–$94.50$92.00--
$175.00Aug 21$71.50$74.90$73.20$36.60 07/16$27.25–$73.20$71.50--
$175.00Jan 15$78.30$82.00$80.15$47.00 07/13$39.10–$80.15$78.30--
$175.00Feb 19$80.40$83.40$81.90$51.00 07/13$41.65–$81.90$80.40--
$175.00Jan 21$95.50$100.00$97.75$65.00 07/01$58.75–$97.75$95.50--
$170.00Aug 21$76.40$79.90$78.15$33.70 07/21$31.55–$78.15$76.40--
$170.00Nov 20$79.90$82.80$81.35$27.90 06/10$38.75–$81.35$79.90--
$170.00Jan 15$82.60$85.80$84.20$48.55 07/17$42.40–$84.20$82.60--
$165.00Aug 21$81.40$84.70$83.05$29.01 06/09$35.80–$83.05$81.40--
$165.00Jan 15$86.90$90.50$88.70$55.00 07/17$45.85–$88.70$86.90--
$160.00Aug 21$86.40$89.90$88.15$33.30 06/30$40.35–$88.15$86.40--
$160.00Nov 20$89.10$92.50$90.80$49.00 07/08$46.25–$90.80$89.10--
$160.00Feb 19$93.10$96.20$94.65$47.75 06/30$51.35–$94.65$93.10--
$155.00Sep 18$91.90$95.20$93.55--$93.55–$93.55—$91.903
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$9.20$12.30$10.75$47.00 07/20$10.75–$51.30$10.752
$250.00Nov 20$22.30$24.80$23.55$47.60 07/24$23.55–$54.00$23.55--
$250.00Jan 15$25.70$28.40$27.05$50.00 07/09$27.05–$55.70$27.05--
$240.00Aug 21$5.30$8.10$6.70--$6.70–$6.70—$5.3048
$240.00Sep 18$9.40$11.60$10.50--$10.50–$10.50—$9.401
$260.00Aug 21$15.50$18.50$17.00$56.00 07/14$17.00–$61.10$17.00--
$260.00Jan 21$48.50$52.50$50.50$73.00 07/22$50.50–$73.75$50.50--
$230.00Aug 21$2.80$5.10$3.95$40.00 06/30$3.95–$32.25$3.95258
$230.00Jan 15$16.50$19.40$17.95$34.80 07/24$17.95–$40.25$17.95--
$230.00Sep 18$5.40$8.70$7.05--$7.05–$7.05—$5.401
$270.00Aug 21$23.40$26.10$24.75$66.50 07/20$24.75–$71.20$24.75--
$220.00Jan 15$12.90$16.00$14.45$28.70 07/24$14.45–$33.85$14.45--
$210.00Aug 21$0.05$2.40$1.22$16.73 07/22$1.15–$17.05$1.22--
$210.00Sep 18$2.40$3.00$2.70$14.50 07/24$2.70–$19.45$2.7011
$210.00Jan 15$9.70$12.80$11.25$24.30 07/17$11.25–$27.50$11.25--
$200.00Aug 21$0.25$1.65$0.95$8.80 07/23$0.93–$11.30$0.95--
$200.00Sep 18$1.35$3.60$2.48$13.10 07/22$1.90–$13.70$2.48--
$200.00Nov 20$4.10$7.40$5.75$18.67 07/22$5.75–$18.60$5.75--
$200.00Jan 15$6.80$10.30$8.55$20.40 07/20$8.55–$21.90$8.55--
$200.00Feb 19$8.60$12.00$10.30$23.76 07/21$10.30–$24.05$10.30--
$195.00Aug 21$0.00$2.40$1.20$5.40 07/24$1.20–$9.75$1.20--
$195.00Sep 18$0.95$2.05$1.50$11.00 07/22$1.50–$11.10$1.50--
$190.00Aug 21$0.05$1.50$0.78$3.83 07/24$0.78–$7.40$0.78--
$190.00Sep 18$0.15$3.10$1.63$6.60 07/24$1.63–$9.15$1.63--
$185.00Aug 21$0.00$2.25$1.13$3.50 07/23$1.13–$6.40$1.13--
$185.00Sep 18$0.05$2.65$1.35$5.30 07/24$1.35–$7.10$1.35--
$185.00Nov 20$1.90$5.00$3.45$19.25 06/01$3.45–$11.95$3.45--
$185.00Jan 15$3.80$7.30$5.55$22.76 06/24$5.55–$15.00$5.55--
$180.00Aug 21$0.00$0.40$0.20$2.65 07/23$0.20–$4.60$0.20--
$180.00Sep 18$0.00$2.65$1.33$3.80 07/24$1.27–$5.45$1.33--
$180.00Jan 15$3.10$6.50$4.80$12.32 07/01$4.80–$13.05$4.80--
$175.00Aug 21$0.00$2.25$1.13$2.40 07/22$1.13–$3.48$1.13325
$175.00Sep 18$0.00$2.50$1.25$3.30 07/23$1.23–$4.15$1.25--
$175.00Nov 20$0.90$3.90$2.40$10.88 06/29$2.40–$8.60$2.40--
$175.00Jan 15$2.45$5.70$4.08$9.00 07/23$4.08–$11.15$4.08--
$175.00Feb 19$3.80$6.90$5.35$12.57 07/21$5.35–$13.25$5.35--
$175.00Jan 21$11.50$16.00$13.75$26.70 06/29$13.75–$23.90$13.75--
$170.00Aug 21$0.00$0.10$0.05$1.22 07/24$0.05–$2.60$0.05601
$170.00Sep 18$0.00$2.40$1.20$3.30 07/22$1.18–$3.10$1.20--
$170.00Nov 20$0.50$3.60$2.05$6.36 07/23$1.98–$7.35$2.05--
$170.00Jan 15$1.85$5.20$3.53$7.70 07/23$3.28–$9.60$3.53--
$165.00Aug 21$0.00$2.20$1.10$0.92 07/24$0.70–$2.10$0.92565
$165.00Sep 18$0.00$2.30$1.15$2.05 07/22$1.13–$2.63$1.15--
$165.00Nov 20$0.10$3.50$1.80$5.11 07/23$1.65–$6.10$1.80--
$165.00Jan 15$1.20$4.30$2.75$6.60 07/23$2.70–$8.05$2.75--
$160.00Aug 21$0.00$2.20$1.10$0.80 07/23$0.38–$1.45$0.80--
$160.00Nov 20$0.00$3.20$1.60$4.60 07/22$1.48–$5.20$1.60--
$160.00Jan 15$0.90$3.90$2.40$6.55 07/01$2.40–$6.75$2.40--
$155.00Aug 21$0.00$2.20$1.10$0.50 07/08$0.30–$1.13$0.50--
$155.00Nov 20$0.00$2.95$1.48$5.60 06/29$1.35–$3.85$1.48--
$155.00Jan 15$0.55$3.80$2.17$5.20 07/08$1.93–$5.70$2.17--
$150.00Aug 21$0.00$2.20$1.10$0.30 07/07$0.28–$2.15$0.30--
$150.00Sep 18$0.00$2.20$1.10$1.00 07/22$0.65–$2.40$1.00--
$150.00Nov 20$0.00$2.75$1.38$2.88 07/22$1.25–$3.63$1.38--
$150.00Jan 15$0.25$3.40$1.83$4.15 07/13$1.65–$5.15$1.83--
$150.00Jan 21$5.50$10.50$8.00$14.00 07/01$8.00–$14.25$8.00--
$145.00Aug 21$0.00$2.15$1.08$2.10 06/24$0.23–$1.33$1.08--
$145.00Nov 20$0.00$2.60$1.30$2.65 07/02$1.18–$2.75$1.30--
$145.00Jan 15$0.00$3.30$1.65$3.60 07/08$1.43–$4.33$1.65--
$140.00Aug 21$0.00$2.15$1.08$1.18 07/20$0.20–$1.23$1.08--
$140.00Nov 20$0.00$2.45$1.23$1.90 07/09$1.15–$2.33$1.23--
$140.00Jan 15$0.00$3.10$1.55$3.87 06/30$1.33–$3.20$1.55--
$140.00Feb 19$0.20$3.30$1.75$3.70 07/22$1.63–$4.90$1.75--
$135.00Aug 21$0.00$2.15$1.08$1.15 07/20$0.35–$1.20$1.08--
$135.00Nov 20$0.00$2.35$1.18$1.55 07/09$0.83–$2.40$1.18--
$135.00Jan 15$0.00$2.85$1.43$2.70 07/02$1.25–$2.60$1.43--
$130.00Aug 21$0.00$2.15$1.08$0.40 06/26$0.78–$1.20$0.40--
$130.00Jan 21$2.50$7.50$5.00$10.63 06/26$5.00–$8.75$5.00--
$125.00Nov 20$0.00$2.25$1.13$1.55 06/26$0.50–$1.75$1.13--
$125.00Jan 15$0.00$2.45$1.23$1.70 07/09$0.90–$2.40$1.23--
$120.00Aug 21$0.00$2.15$1.08$0.60 06/12$0.63–$1.18$0.60--
$120.00Nov 20$0.00$2.20$1.10$1.15 06/26$0.40–$2.15$1.10--
$120.00Jan 15$0.00$2.45$1.23$2.50 06/25$0.75–$1.73$1.23--
$120.00Feb 19$0.00$2.70$1.35$1.40 07/24$1.23–$2.40$1.35--
$115.00Nov 20$0.00$2.20$1.10$0.90 06/26$0.30–$1.35$0.90--
$115.00Jan 21$0.50$5.50$3.00$7.12 06/26$3.00–$6.00$3.00--
$110.00Jan 15$0.00$2.30$1.15$2.22 06/24$0.50–$1.55$1.15--
$105.00Jan 15$0.00$2.25$1.13$0.50 07/23$0.38–$1.75$0.50--
$100.00Jan 15$0.00$2.20$1.10$0.55 07/20$0.33–$1.43$0.55--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$1.08–$2.40$0.30--
$90.00Jan 15$0.00$2.15$1.08$0.45 07/20$0.25–$1.35$0.45--
$90.00Jan 21$0.00$3.20$1.60$4.20 06/04$1.60–$2.55$1.60--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,118
Total Puts 606
Put/Call Ratio 0.54
Net Difference 512

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,533
Total Puts 3,753
Average Put/Call Ratio 0.39
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