Tour v477
IQV
IQVIA HLDGS INC
$235.02 -1.16%
(7/30 18:55) ◀
|
Friday, July 31, 2026 (6:45pm)
January 2026
|
▶ (8/3 18:35)
◀ 7/31 18:45 ▶

Option Volume

Detail
ℹ
Current (07/31) 532
Calls: 400 (75%)
Puts: 132 (25%)
Prior (07/30) 494
Calls: 270 (55%)
Puts: 224 (45%)
Current vs Prior +7.69%
Calls: +48.15% (Calls)
Puts: -41.07% (Puts)
Prior 7-Day Total 13,341
Calls: 8,914 (67%)
Puts: 4,427 (33%)
Prior 7-Day Average 1,905
Calls: 1,273 (67%)
Puts: 632 (33%)
Current vs Prior 7-Day Avg -72.09%
Calls: -68.59%
Puts: -79.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $540.6K
Calls: $438.2K (81%)
Puts: $102.5K (19%)
Prior (07/30) $504.0K
Calls: $368.9K (73%)
Puts: $135.1K (27%)
Current vs Prior +7.27%
Calls: +18.76%
Puts: -24.13%
Prior 7-Day Total $12.72M
Calls: $9.26M (73%)
Puts: $3.47M (27%)
Prior 7-Day Average $1.82M
Calls: $1.32M (73%)
Puts: $495.1K (27%)
Current vs Prior 7-Day Avg -70.25%
Calls: -66.87%
Puts: -79.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.33
Prior (07/30) 0.83
Current vs Prior -60.22%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -42.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 3,351
Calls: 2,421 (72%)
Puts: 930 (28%)
Prior (07/30) 5,194
Calls: 3,941 (76%)
Puts: 1,253 (24%)
Current vs Prior -35.48%
Prior 7-Day Total 44,474
Calls: 24,661 (55%)
Puts: 19,813 (45%)
Prior 7-Day Average 6,353
Calls: 3,523 (55%)
Puts: 2,830 (45%)
Current vs Prior 7-Day Avg -47.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.59% | 13.59%
Prior 9.88% | 13.50%
Current vs Prior -2.91% | +0.71%
Prior 7-Day Avg 11.81% | 15.22%
Current vs 7-Day Avg -18.72% | -10.70%
Prior 7-Day Eod 9.88% | 13.50%
Current vs 7-Day Eod -2.91% | +0.71%
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 16.63% | 11.32%
Calls: 17.35% | 12.05%
Puts: 15.92% | 10.58%
Current vs 7-Day Avg -23.89% | -46.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($438.2K) vs puts ($102.5K). Extreme bullish P/C ratio of 0.33 - heavy call buying (400 calls vs 132 puts). P/C ratio dropping 60% - sentiment shifting bullish. Call-heavy open interest (2,421 calls vs 930 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.8%, best 7.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2134.8037.60$36.207.7%20.92--
$230.00Aug 2111.3012.30$11.808.5%100.61--
$210.00Aug 2125.9028.50$27.209.6%170.87--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2133.6036.90$35.259.4%10.90--

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 0.78, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2134.8037.60$36.207.7%20.92--
$210.00Aug 2125.9028.50$27.209.6%170.87--
$220.00Aug 2117.6020.40$19.0014.7%10.78--
$230.00Aug 2111.3012.30$11.808.5%100.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2133.6036.90$35.259.4%10.90--
$260.00Aug 2124.1027.70$25.9013.9%10.83--
$240.00Aug 219.8011.70$10.7517.7%30.5764

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 107, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2125.9028.50$27.209.6%170.87--
$260.00Aug 211.252.90$2.0879.3%140.17120
$240.00Aug 215.607.30$6.4526.4%120.43534
$230.00Aug 2111.3012.30$11.808.5%100.61--
$200.00Aug 2134.8037.60$36.207.7%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.604.30$2.9591.5%180.2289
$210.00Aug 210.402.95$1.68151.8%110.1387
$165.00Aug 210.000.50$0.25200.0%50.02--
$170.00Aug 210.000.50$0.25200.0%50.02--
$200.00Aug 210.301.75$1.02142.2%30.08315

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 37.96, avg 8.89)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$1.10$8.90$1.108.09$261.10
$250.00$260.00Aug 21$1.32$8.68$1.326.58$251.32
$240.00$250.00Aug 21$3.05$6.95$3.052.28$243.05
$230.00$240.00Aug 21$5.35$4.65$5.350.87$235.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$170.00Aug 21$0.77$29.23$0.7737.96$199.23
$210.00$200.00Aug 21$0.66$9.34$0.6614.15$209.34
$220.00$210.00Aug 21$1.27$8.73$1.276.87$218.73
$230.00$220.00Aug 21$3.30$6.70$3.302.03$226.70
$240.00$230.00Aug 21$4.50$5.50$4.501.22$235.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 14.38, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$9.00$9.00$1.009.00$209.00
$210.00$220.00Aug 21$8.20$8.20$1.804.56$218.20
$220.00$230.00Aug 21$7.20$7.20$2.802.57$227.20
$230.00$240.00Aug 21$5.35$5.35$4.651.15$235.35
$240.00$250.00Aug 21$3.05$3.05$6.950.44$243.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$9.35$9.35$0.6514.38$260.65
$260.00$240.00Aug 21$15.15$15.15$4.853.12$244.85
$240.00$230.00Aug 21$4.50$4.50$5.500.82$235.50
$230.00$220.00Aug 21$3.30$3.30$6.700.49$226.70
$220.00$210.00Aug 21$1.27$1.27$8.730.15$218.73

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. 7 found (cheapest 7.32% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$6.45$10.75$17.20$222.80$257.207.32%
$230.00Aug 21$11.80$6.25$18.05$211.95$248.057.68%
$220.00Aug 21$19.00$2.95$21.95$198.05$241.959.34%
$260.00Aug 21$2.08$25.90$27.98$232.02$287.9811.91%
$210.00Aug 21$27.20$1.68$28.88$181.12$238.8812.29%
$270.00Aug 21$0.98$35.25$36.23$233.77$306.2315.42%
$200.00Aug 21$36.20$1.02$37.22$162.78$237.2215.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.85% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Aug 21$0.98$1.02$2.00$198.00$272.00
$270.00$210.00Aug 21$0.98$1.68$2.66$207.34$272.66
$260.00$200.00Aug 21$2.08$1.02$3.10$196.90$263.10
$260.00$210.00Aug 21$2.08$1.68$3.76$206.24$263.76
$270.00$220.00Aug 21$0.98$2.95$3.93$216.07$273.93
$250.00$200.00Aug 21$3.40$1.02$4.42$195.58$254.42
$260.00$220.00Aug 21$2.08$2.95$5.03$214.97$265.03
$250.00$210.00Aug 21$3.40$1.68$5.08$204.92$255.08
$250.00$220.00Aug 21$3.40$2.95$6.35$213.65$256.35
$270.00$230.00Aug 21$0.98$6.25$7.23$222.77$277.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.67, avg credit $4.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$7.86$2.143.67$202.14$227.86
210/220230/240Aug 21$6.62$3.381.96$213.38$236.62
220/230240/250Aug 21$6.35$3.651.74$223.65$246.35
200/210230/240Aug 21$6.01$3.991.51$203.99$236.01
230/240250/260Aug 21$5.82$4.181.39$234.18$255.82
230/240260/270Aug 21$5.60$4.401.27$234.40$265.60
220/230250/260Aug 21$4.62$5.380.86$225.38$254.62
220/230260/270Aug 21$4.40$5.600.79$225.60$264.40
210/220240/250Aug 21$4.32$5.680.76$215.68$244.32
200/210240/250Aug 21$3.71$6.290.59$206.29$243.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 44.45, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.22$9.7844.45
$200.00$210.00$220.00Aug 21$0.80$9.2011.50
$210.00$220.00$230.00Aug 21$1.00$9.009.00
$240.00$250.00$260.00Aug 21$1.73$8.274.78
$220.00$230.00$240.00Aug 21$1.85$8.154.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.61$9.3915.39
$220.00$230.00$240.00Aug 21$1.20$8.807.33
$210.00$220.00$230.00Aug 21$2.03$7.973.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.35$9.65
$250.00$260.001:2Aug 21-$0.76$9.24
$230.00$240.001:2Aug 21-$1.10$8.90
$220.00$230.001:2Aug 21-$4.60$5.40
$260.00$270.001:2Aug 21$0.12$9.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.36$9.64
$220.00$210.001:2Aug 21-$0.41$9.59
$240.00$230.001:2Aug 21-$1.75$8.25
$170.00$165.001:2Aug 21-$0.25$4.75
$200.00$170.001:2Aug 21$0.52$29.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.38%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$5.600.432.1%2.38%4.50%12534
$250.00Aug 21$2.800.276.4%1.19%7.57%1544
$260.00Aug 21$1.250.1710.6%0.53%11.16%14120
$270.00Aug 21$0.300.0914.9%0.13%15.01%1--

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. 163 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 $230.00 01-15 call last traded $17.10 on 07/23 (now $30.80/$31.70) — try a limit near $30.80. Also watch the $250.00 01-15 call last traded $11.60 on 07/06 (now $21.00/$22.60) — try a limit near $21.00; the $240.00 02-19 call last traded $12.10 on 06/25 (now $28.70/$31.20) — try a limit near $28.70. Most tradeable put: the $260.00 01-21 put last traded $73.00 on 07/22 (now $53.30/$57.40) — try a limit near $55.35.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$5.60$7.30$6.45$2.15 07/23$1.43–$14.10$5.60534
$240.00Sep 18$10.70$12.10$11.40$4.70 07/24$2.55–$19.25$10.70145
$240.00Nov 20$19.40$23.10$21.25$11.10 07/23$7.00–$29.30$19.40--
$240.00Jan 15$25.50$27.30$26.40$15.00 07/23$10.65–$33.85$25.50--
$240.00Feb 19$28.70$31.20$29.95$12.10 06/25$13.85–$37.45$28.709
$240.00Jan 21$50.50$55.00$52.75$38.50 07/16$31.75–$61.25$50.50--
$230.00Aug 21$11.30$12.30$11.80$4.10 07/24$2.30–$21.65$11.30--
$230.00Sep 18$16.00$17.20$16.60$7.00 07/24$4.20–$25.50$16.00--
$230.00Nov 20$24.50$27.30$25.90$13.30 07/23$9.70–$34.50$24.50--
$230.00Jan 15$30.80$31.70$31.25$17.10 07/23$13.80–$39.45$30.80564
$230.00Feb 19$33.00$35.80$34.40$15.20 06/25$16.75–$42.85$33.00--
$250.00Aug 21$2.80$4.00$3.40$1.38 07/23$0.70–$8.45$2.80544
$250.00Sep 18$6.90$8.20$7.55$3.10 07/24$1.65–$13.75$6.90128
$250.00Nov 20$15.40$18.60$17.00$4.60 07/22$5.35–$23.90$15.40--
$250.00Jan 15$21.00$22.60$21.80$11.60 07/06$8.60–$28.80$21.0029
$250.00Feb 19$24.10$27.10$25.60$11.79 07/21$11.40–$32.35$24.1012
$250.00Jan 21$46.60$51.00$48.80$34.36 07/17$29.45–$56.75$46.6024
$220.00Aug 21$17.60$20.40$19.00$7.05 07/24$3.70–$29.95$17.60--
$220.00Sep 18$21.80$24.20$23.00$10.30 07/24$6.40–$32.85$21.80--
$220.00Nov 20$30.50$33.50$32.00$17.00 07/24$12.60–$41.00$30.50--
$220.00Jan 15$35.30$38.40$36.85$16.70 07/22$16.40–$45.95$35.30--
$220.00Jan 21$59.50$64.00$61.75$41.00 07/21$39.15–$70.75$59.50--
$260.00Aug 21$1.25$2.90$2.08$0.74 07/24$0.55–$4.75$1.25120
$260.00Nov 20$11.90$14.20$13.05$6.60 07/24$3.95–$19.05$11.90--
$260.00Jan 15$16.40$19.00$17.70$6.20 06/30$6.60–$24.20$16.40--
$260.00Jan 21$42.90$47.00$44.95$32.50 07/23$25.85–$52.25$42.9018
$260.00Sep 18$4.40$5.50$4.95--$4.95–$4.95—$4.40125
$210.00Aug 21$25.90$28.50$27.20$16.50 07/23$6.25–$39.30$25.90--
$210.00Sep 18$29.30$31.50$30.40$10.20 07/22$9.65–$41.60$29.30--
$210.00Nov 20$37.00$39.90$38.45$19.47 07/20$16.40–$48.30$37.00--
$210.00Jan 15$41.40$44.00$42.70$27.65 07/13$20.75–$52.40$41.40--
$210.00Feb 19$44.10$47.60$45.85$29.40 07/09$23.75–$55.85$44.10--
$210.00Jan 21$64.50$69.00$66.75$51.50 07/13$42.75–$76.25$64.50--
$270.00Aug 21$0.30$1.65$0.98$1.80 07/02$0.48–$2.33$0.98--
$270.00Sep 18$2.50$3.60$3.05$1.60 07/24$0.73–$6.15$2.50--
$270.00Nov 20$8.30$11.60$9.95$5.20 07/01$2.90–$15.40$8.30--
$270.00Jan 15$13.60$15.50$14.55$4.80 06/30$5.25–$20.15$13.6022
$270.00Jan 21$39.00$43.10$41.05$27.50 07/23$22.90–$48.75$39.007
$270.00Feb 19$16.40$19.20$17.80--$17.80–$17.80—$16.401
$200.00Aug 21$34.80$37.60$36.20$16.50 07/24$10.50–$48.15$34.80--
$200.00Sep 18$37.80$39.90$38.85$14.50 07/22$13.90–$50.30$37.80--
$200.00Nov 20$43.70$47.00$45.35$18.48 06/29$20.35–$55.90$43.70--
$200.00Jan 15$48.00$50.80$49.40$29.50 07/20$24.85–$59.70$48.00--
$200.00Feb 19$50.40$54.00$52.20$36.30 07/09$28.30–$62.75$50.40--
$200.00Jan 21$70.00$74.00$72.00$38.00 06/24$46.75–$82.00$70.00--
$195.00Aug 21$39.60$42.60$41.10$14.60 07/22$13.00–$53.30$39.60--
$195.00Sep 18$41.40$45.00$43.20$23.75 07/24$16.25–$54.70$41.40--
$195.00Nov 20$47.40$51.00$49.20$24.10 07/22$22.65–$59.95$47.40--
$195.00Jan 15$51.10$54.70$52.90$27.30 07/22$27.30–$63.65$51.10--
$195.00Feb 19$53.80$57.50$55.65$36.46 07/02$30.70–$66.40$53.80--
$280.00Nov 20$6.30$8.90$7.60$1.70 06/25$1.88–$11.55$6.30--
$280.00Jan 15$10.00$12.50$11.25$4.20 07/22$4.20–$16.90$10.00--
$280.00Jan 21$35.50$39.50$37.50$25.50 07/17$21.25–$45.00$35.5022
$280.00Sep 18$1.45$2.30$1.88--$1.88–$1.88—$1.45117
$190.00Aug 21$44.40$48.00$46.20$17.40 07/22$16.10–$58.25$44.40--
$190.00Nov 20$51.30$54.50$52.90$12.70 06/23$25.85–$64.20$51.30--
$190.00Jan 15$54.70$58.40$56.55$29.90 07/22$29.85–$67.50$54.70--
$190.00Feb 19$57.40$61.00$59.20$40.02 07/10$33.25–$69.70$57.40--
$185.00Aug 21$48.80$52.90$50.85$31.70 07/23$19.50–$63.35$48.80--
$185.00Nov 20$55.40$59.00$57.20$14.70 06/23$28.90–$68.10$55.40--
$185.00Jan 15$58.50$62.20$60.35$21.85 06/15$33.25–$71.45$58.50--
$185.00Feb 19$61.00$64.50$62.75$30.80 06/25$36.00–$73.95$61.00--
$185.00Jan 21$78.50$83.00$80.75$45.87 06/24$53.75–$91.25$78.50--
$290.00Jan 15$7.90$10.30$9.10$1.90 06/16$3.43–$13.80$7.90--
$180.00Aug 21$53.90$57.80$55.85$27.80 07/20$23.40–$68.25$53.90--
$180.00Nov 20$59.50$63.00$61.25$39.34 07/09$31.95–$72.75$59.50--
$180.00Jan 15$62.80$66.10$64.45$26.00 06/12$36.15–$75.70$62.80--
$180.00Feb 19$64.80$68.50$66.65$46.23 07/09$38.90–$77.80$64.80--
$180.00Jan 21$81.50$86.00$83.75$60.70 07/20$56.25–$94.50$81.50--
$175.00Aug 21$59.20$62.70$60.95$36.60 07/16$27.25–$73.20$59.20--
$175.00Jan 15$66.50$70.10$68.30$47.00 07/13$39.10–$80.15$66.50--
$175.00Feb 19$68.70$72.40$70.55$51.00 07/13$41.65–$81.90$68.70--
$175.00Jan 21$84.50$89.00$86.75$65.00 07/01$58.75–$97.75$84.50--
$170.00Aug 21$64.10$67.70$65.90$33.70 07/21$31.55–$78.15$64.10--
$170.00Nov 20$68.10$71.70$69.90$27.90 06/10$38.75–$81.35$68.10--
$170.00Jan 15$70.70$74.30$72.50$48.55 07/17$42.40–$84.20$70.70--
$165.00Aug 21$69.00$72.60$70.80$29.01 06/09$35.80–$83.05$69.00--
$165.00Jan 15$74.90$78.50$76.70$55.00 07/17$45.85–$88.70$74.90--
$160.00Aug 21$73.50$77.30$75.40$33.30 06/30$40.35–$88.15$73.50--
$160.00Nov 20$77.10$80.70$78.90$49.00 07/08$46.25–$90.80$77.10--
$160.00Feb 19$81.00$84.60$82.80$47.75 06/30$51.35–$94.65$81.00--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$9.80$11.70$10.75--$6.70–$10.75$9.8064
$230.00Aug 21$5.00$7.50$6.25$40.00 06/30$3.95–$32.25$6.25343
$230.00Jan 15$21.00$23.40$22.20$34.80 07/24$17.95–$40.25$22.20--
$250.00Aug 21$15.80$18.80$17.30$47.00 07/20$10.75–$51.30$17.30--
$250.00Nov 20$28.00$30.50$29.25$47.60 07/24$23.55–$54.00$29.25--
$250.00Jan 15$31.20$34.00$32.60$50.00 07/09$27.05–$55.70$32.60--
$220.00Jan 15$16.50$18.80$17.65$28.70 07/24$14.45–$33.85$17.65--
$220.00Aug 21$1.60$4.30$2.95--$2.45–$2.95$1.6089
$220.00Sep 18$5.70$7.30$6.50--$6.50–$6.50—$5.702
$260.00Aug 21$24.10$27.70$25.90$56.00 07/14$17.00–$61.10$25.90--
$260.00Jan 21$53.30$57.40$55.35$73.00 07/22$50.50–$73.75$55.352
$210.00Aug 21$0.40$2.95$1.68$16.73 07/22$1.15–$16.85$1.6887
$210.00Sep 18$3.60$5.10$4.35$14.50 07/24$2.70–$19.45$4.3513
$210.00Jan 15$12.00$15.30$13.65$24.30 07/17$11.25–$27.50$13.65--
$270.00Aug 21$33.60$36.90$35.25$66.50 07/20$24.75–$71.20$35.25--
$200.00Aug 21$0.30$1.75$1.02$8.80 07/23$0.63–$10.80$1.02315
$200.00Sep 18$2.00$2.90$2.45$13.10 07/22$1.90–$13.70$2.4512
$200.00Nov 20$6.10$9.00$7.55$18.67 07/22$5.75–$18.55$7.55--
$200.00Jan 15$8.90$12.10$10.50$20.40 07/20$8.55–$21.90$10.50--
$200.00Feb 19$10.20$14.30$12.25$23.76 07/21$10.30–$24.05$12.25--
$195.00Aug 21$0.00$2.65$1.33$5.40 07/24$1.20–$8.50$1.33--
$195.00Sep 18$1.60$2.05$1.83$11.00 07/22$1.50–$11.10$1.833
$190.00Aug 21$0.00$2.55$1.27$3.83 07/24$0.78–$6.55$1.27--
$190.00Sep 18$1.10$1.65$1.38$6.60 07/24$1.38–$9.15$1.38--
$185.00Aug 21$0.00$2.45$1.23$3.50 07/23$1.13–$5.00$1.23--
$185.00Sep 18$0.85$2.50$1.68$5.30 07/24$1.35–$7.10$1.68--
$185.00Nov 20$2.90$6.30$4.60$19.25 06/01$3.45–$11.95$4.60--
$185.00Jan 15$5.00$8.10$6.55$22.76 06/24$5.55–$15.00$6.55--
$180.00Aug 21$0.00$1.00$0.50$2.65 07/23$0.20–$3.50$0.50--
$180.00Sep 18$0.00$2.95$1.48$3.80 07/24$1.27–$5.45$1.48--
$180.00Jan 15$3.80$7.40$5.60$12.32 07/01$4.80–$13.05$5.60--
$175.00Aug 21$0.00$2.35$1.18$2.40 07/22$1.13–$2.68$1.18--
$175.00Sep 18$0.00$2.75$1.38$3.30 07/23$1.23–$4.15$1.38--
$175.00Nov 20$1.60$4.70$3.15$10.88 06/29$2.40–$8.60$3.15--
$175.00Jan 15$3.40$6.50$4.95$9.00 07/23$4.08–$11.15$4.95--
$175.00Feb 19$4.60$8.10$6.35$12.57 07/21$5.35–$13.25$6.35--
$175.00Jan 21$13.00$18.00$15.50$26.70 06/29$13.75–$23.90$15.50--
$170.00Aug 21$0.00$0.50$0.25$1.22 07/24$0.05–$2.10$0.25--
$170.00Sep 18$0.00$2.60$1.30$3.30 07/22$1.18–$3.10$1.30--
$170.00Nov 20$1.10$4.10$2.60$6.36 07/23$1.98–$7.35$2.60--
$170.00Jan 15$2.65$5.60$4.13$7.70 07/23$3.28–$9.40$4.13--
$165.00Aug 21$0.00$0.50$0.25$0.92 07/24$0.25–$1.55$0.25--
$165.00Sep 18$0.00$2.45$1.23$2.05 07/22$1.13–$2.63$1.23--
$165.00Nov 20$0.70$3.80$2.25$5.11 07/23$1.65–$6.10$2.25--
$165.00Jan 15$1.75$4.80$3.28$6.60 07/23$2.70–$8.05$3.28--
$160.00Aug 21$0.00$2.25$1.13$0.80 07/23$0.38–$1.45$0.80--
$160.00Nov 20$0.90$3.60$2.25$4.60 07/22$1.48–$5.20$2.25--
$160.00Jan 15$1.30$4.20$2.75$6.55 07/01$2.40–$6.60$2.75--
$155.00Aug 21$0.00$2.20$1.10$0.50 07/08$0.30–$1.10$0.50--
$155.00Nov 20$0.00$3.30$1.65$5.60 06/29$1.35–$3.85$1.65--
$155.00Jan 15$0.80$3.80$2.30$5.20 07/08$1.93–$5.70$2.30--
$150.00Aug 21$0.00$2.20$1.10$0.30 07/07$0.28–$2.15$0.30--
$150.00Sep 18$0.00$2.25$1.13$1.00 07/22$0.65–$2.40$1.00--
$150.00Nov 20$0.00$3.20$1.60$2.88 07/22$1.25–$3.63$1.60--
$150.00Jan 15$0.40$3.60$2.00$4.15 07/13$1.65–$4.75$2.00--
$150.00Jan 21$6.50$11.50$9.00$14.00 07/01$8.00–$14.25$9.00--
$145.00Aug 21$0.00$2.20$1.10$2.10 06/24$0.23–$1.25$1.10--
$145.00Nov 20$0.00$2.95$1.48$2.65 07/02$1.18–$2.75$1.48--
$145.00Jan 15$0.10$3.40$1.75$3.60 07/08$1.43–$4.33$1.75--
$140.00Aug 21$0.00$2.15$1.08$1.18 07/20$0.20–$1.23$1.08--
$140.00Nov 20$0.00$2.75$1.38$1.90 07/09$1.15–$2.33$1.38--
$140.00Jan 15$0.00$3.20$1.60$3.87 06/30$1.18–$3.15$1.60--
$140.00Feb 19$0.35$3.40$1.88$3.70 07/22$1.63–$4.50$1.88--
$135.00Aug 21$0.00$2.15$1.08$1.15 07/20$0.35–$1.20$1.08--
$135.00Nov 20$0.00$2.60$1.30$1.55 07/09$0.83–$2.40$1.30--
$135.00Jan 15$0.00$3.10$1.55$2.70 07/02$0.90–$2.60$1.55--
$130.00Aug 21$0.00$2.15$1.08$0.40 06/26$0.78–$1.20$0.40--
$130.00Jan 21$3.00$8.00$5.50$10.63 06/26$5.00–$8.75$5.50--
$125.00Nov 20$0.00$2.40$1.20$1.55 06/26$0.50–$1.75$1.20--
$125.00Jan 15$0.00$2.70$1.35$1.70 07/09$0.48–$2.40$1.35--
$120.00Aug 21$0.00$2.15$1.08$0.60 06/12$0.63–$1.18$0.60--
$120.00Nov 20$0.00$2.35$1.18$1.15 06/26$0.40–$2.15$1.15--
$120.00Jan 15$0.00$2.60$1.30$2.50 06/25$0.45–$1.73$1.30--
$120.00Feb 19$0.00$2.80$1.40$1.40 07/24$1.23–$2.40$1.40--
$115.00Nov 20$0.00$2.30$1.15$0.90 06/26$0.33–$1.35$0.90--
$115.00Jan 21$1.00$4.90$2.95$7.12 06/26$2.70–$6.00$2.95--
$110.00Jan 15$0.00$2.40$1.20$2.22 06/24$1.10–$1.55$1.20--
$105.00Jan 15$0.00$2.35$1.18$0.50 07/23$0.38–$1.75$0.50--
$100.00Jan 15$0.00$2.30$1.15$0.55 07/20$0.38–$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$2.20$1.10$0.45 07/20$0.78–$1.35$0.45--
$90.00Jan 21$0.00$3.40$1.70$4.20 06/04$1.60–$2.55$1.70--

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 400
Total Puts 132
Put/Call Ratio 0.33
Net Difference 268

Prior's Put/Call Breakdown

Total Calls 270
Total Puts 224
Put/Call Ratio 0.83
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 8,914
Total Puts 4,427
Average Put/Call Ratio 0.57
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