Tour v418
IQV
IQVIA HLDGS INC
$211.89 +1.85%
(7/24 02:48) ◀
|
Monday, July 27, 2026 (2:05pm)
January 2026
|
▶ (7/27 18:01)
◀ 7/27 14:05 ▶

Option Volume

Detail
ℹ
Current (07/27 2:05pm) 3,431
Calls: 2,661 (78%)
Puts: 770 (22%)
Prior (05/05) 754
Calls: 417 (55%)
Puts: 337 (45%)
Current vs Prior +355.04%
Calls: +538.13% (Calls)
Puts: +128.49% (Puts)
Prior 7-Day Total 754
Calls: 417 (55%)
Puts: 337 (45%)
Prior 7-Day Average 754
Calls: 59 (55%)
Puts: 48 (45%)
Current vs Prior 7-Day Avg +355.04%
Calls: +4366.91%
Puts: +1499.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:05pm) $2.26M
Calls: $1.77M (78%)
Puts: $491.5K (22%)
Prior (05/05) $757.5K
Calls: $602.8K (80%)
Puts: $154.7K (20%)
Current vs Prior +198.95%
Calls: +194.14%
Puts: +217.70%
Prior 7-Day Total $757.5K
Calls: $602.8K (80%)
Puts: $154.7K (20%)
Prior 7-Day Average $757.5K
Calls: $86.1K (80%)
Puts: $22.1K (20%)
Current vs Prior 7-Day Avg +198.95%
Calls: +1959.01%
Puts: +2123.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:05pm) 0.29
Prior (05/05) 0.81
Current vs Prior -64.19%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -64.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:05pm) 12,137
Calls: 5,597 (46%)
Puts: 6,540 (54%)
Prior (05/05) 11,806
Calls: 6,042 (51%)
Puts: 5,764 (49%)
Current vs Prior +2.80%
Prior 7-Day Total 11,806
Calls: 6,042 (51%)
Puts: 5,764 (49%)
Prior 7-Day Average 11,806
Calls: 6,042 (51%)
Puts: 5,764 (49%)
Current vs Prior 7-Day Avg +2.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.64% | 16.75%
Prior 7.49% | 12.79%
Current vs Prior +82.17% | +31.04%
Prior 7-Day Avg 7.49% | 12.79%
Current vs 7-Day Avg +82.17% | +31.04%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.31% | 9.82%
Calls: 11.86% | 12.42%
Puts: 6.77% | 7.22%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.77M) vs puts ($491.5K). Massive premium surge with dollar volume up 199% vs prior. Dollar volume significantly above 7-day average (199% higher). Unusually high activity with volume up 355% 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 7 of results (avg 7.7%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2118.3019.40$18.855.8%730.68177
$190.00Aug 2124.9026.60$25.756.6%--0.80139
$170.00Aug 2141.1044.50$42.807.9%--0.9230
$195.00Aug 2121.1022.90$22.008.2%--0.74102
$175.00Aug 2136.7039.90$38.308.4%--0.9129
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2115.7016.80$16.256.8%120.594
$195.00Aug 214.805.30$5.059.9%2010.26252

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. 9 found (avg delta 0.77, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2141.1044.50$42.807.9%--0.9230
$175.00Aug 2136.7039.90$38.308.4%--0.9129
$180.00Aug 2132.1035.50$33.8010.1%10.88298
$185.00Aug 2128.0031.40$29.7011.4%--0.84239
$190.00Aug 2124.9026.60$25.756.6%--0.80139
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2115.7016.80$16.256.8%120.594

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 2.9K, top 635)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 214.605.10$4.8510.3%6350.29155
$250.00Aug 211.452.00$1.7331.8%4950.13596
$210.00Aug 2111.9013.40$12.6511.9%4880.55509
$220.00Aug 217.008.90$7.9523.9%4530.41934
$200.00Aug 2118.3019.40$18.855.8%730.68177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 215.906.90$6.4015.6%4850.32620
$195.00Aug 214.805.30$5.059.9%2010.26252
$210.00Aug 2110.2011.30$10.7510.2%470.4513
$220.00Aug 2115.7016.80$16.256.8%120.594
$185.00Aug 212.503.10$2.8021.4%70.1654

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. 13 found (best R:R 10.90, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.30$8.70$1.306.69$241.30
$230.00$240.00Aug 21$1.82$8.18$1.824.49$231.82
$220.00$230.00Aug 21$3.10$6.90$3.102.23$223.10
$210.00$220.00Aug 21$4.70$5.30$4.701.13$214.70
$200.00$210.00Aug 21$6.20$3.80$6.200.61$206.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 21$0.42$4.58$0.4210.90$179.58
$190.00$185.00Aug 21$0.90$4.10$0.904.56$189.10
$185.00$180.00Aug 21$1.00$4.00$1.004.00$184.00
$195.00$190.00Aug 21$1.35$3.65$1.352.70$193.65
$200.00$195.00Aug 21$1.35$3.65$1.352.70$198.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 9.00, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$4.50$4.50$0.509.00$174.50
$175.00$180.00Aug 21$4.50$4.50$0.509.00$179.50
$180.00$185.00Aug 21$4.10$4.10$0.904.56$184.10
$185.00$190.00Aug 21$3.95$3.95$1.053.76$188.95
$190.00$195.00Aug 21$3.75$3.75$1.253.00$193.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$5.50$5.50$4.501.22$214.50
$210.00$200.00Aug 21$4.35$4.35$5.650.77$205.65
$195.00$190.00Aug 21$1.35$1.35$3.650.37$193.65
$200.00$195.00Aug 21$1.35$1.35$3.650.37$198.65
$185.00$180.00Aug 21$1.00$1.00$4.000.25$184.00

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. 9 found (cheapest 11.04% of stock, avg 14.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$12.65$10.75$23.40$186.60$233.4011.04%
$220.00Aug 21$7.95$16.25$24.20$195.80$244.2011.42%
$200.00Aug 21$18.85$6.40$25.25$174.75$225.2511.92%
$195.00Aug 21$22.00$5.05$27.05$167.95$222.0512.77%
$190.00Aug 21$25.75$3.70$29.45$160.55$219.4513.90%
$185.00Aug 21$29.70$2.80$32.50$152.50$217.5015.34%
$180.00Aug 21$33.80$1.80$35.60$144.40$215.6016.80%
$175.00Aug 21$38.30$1.38$39.68$135.32$214.6818.73%
$170.00Aug 21$42.80$1.30$44.10$125.90$214.1020.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.14% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$185.00Aug 21$1.73$2.80$4.53$180.47$254.53
$250.00$190.00Aug 21$1.73$3.70$5.43$184.57$255.43
$240.00$185.00Aug 21$3.03$2.80$5.83$179.17$245.83
$240.00$190.00Aug 21$3.03$3.70$6.73$183.27$246.73
$250.00$195.00Aug 21$1.73$5.05$6.78$188.22$256.78
$230.00$185.00Aug 21$4.85$2.80$7.65$177.35$237.65
$240.00$195.00Aug 21$3.03$5.05$8.08$186.92$248.08
$250.00$200.00Aug 21$1.73$6.40$8.13$191.87$258.13
$230.00$190.00Aug 21$4.85$3.70$8.55$181.45$238.55
$240.00$200.00Aug 21$3.03$6.40$9.43$190.57$249.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 19.00, avg credit $4.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.75$0.2519.00$180.25$194.75
175/180185/190Aug 21$4.37$0.636.94$175.63$189.37
175/180190/195Aug 21$4.17$0.835.02$175.83$194.17
180/185195/200Aug 21$4.15$0.854.88$180.85$199.15
185/190195/200Aug 21$4.05$0.954.26$185.95$199.05
190/195200/210Aug 21$7.55$2.453.08$187.45$207.55
200/210220/230Aug 21$7.45$2.552.92$202.55$227.45
210/220230/240Aug 21$7.32$2.682.73$212.68$237.32
180/185200/210Aug 21$7.20$2.802.57$177.80$207.20
175/180195/200Aug 21$3.57$1.432.50$176.43$198.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.15$4.8532.33
$185.00$190.00$195.00Aug 21$0.20$4.8024.00
$230.00$240.00$250.00Aug 21$0.52$9.4818.23
$175.00$180.00$185.00Aug 21$0.40$4.6011.50
$190.00$195.00$200.00Aug 21$0.60$4.407.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.34$4.6613.71
$185.00$190.00$195.00Aug 21$0.45$4.5510.11
$200.00$210.00$220.00Aug 21$1.15$8.857.70
$175.00$180.00$185.00Aug 21$0.58$4.427.62

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 $-0.43, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.43$9.57
$230.00$240.001:2Aug 21-$1.21$8.79
$220.00$230.001:2Aug 21-$1.75$8.25
$210.00$220.001:2Aug 21-$3.25$6.75
$200.00$210.001:2Aug 21-$6.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$2.05$7.95
$220.00$210.001:2Aug 21-$5.25$4.75
$185.00$180.001:2Aug 21-$0.80$4.20
$180.00$175.001:2Aug 21-$0.96$4.04
$175.00$170.001:2Aug 21-$1.22$3.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.30%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$7.000.413.8%3.30%7.13%453934
$230.00Aug 21$4.600.298.6%2.17%10.72%635155
$240.00Aug 21$2.650.2013.3%1.25%14.52%158
$250.00Aug 21$1.450.1318.0%0.68%18.67%495596

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. 180 contracts (avg 900 vol/day, 180 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 $100.00 01-21 call last traded $118.70 on 07/24 (now $115.50/$120.50) — try a limit near $118.00. Also watch the $220.00 11-20 call last traded $17.00 on 07/24 (now $16.80/$18.80) — try a limit near $17.00; the $220.00 09-18 call last traded $10.30 on 07/24 (now $9.00/$11.10) — try a limit near $10.05. Most tradeable put: the $230.00 01-15 put last traded $34.80 on 07/24 (now $33.70/$36.20) — try a limit near $34.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$9.60$11.50$10.55$16.50 07/23$6.00–$13.00$10.55--
$210.00Sep 18$13.20$15.30$14.25$10.20 07/22$9.65–$16.15$13.20--
$210.00Nov 20$20.50$23.10$21.80$19.47 07/20$14.30–$23.20$20.50--
$210.00Jan 15$24.90$27.70$26.30$27.65 07/13$18.25–$27.80$26.30--
$210.00Feb 19$27.60$30.80$29.20$29.40 07/09$20.95–$30.95$29.20--
$210.00Jan 21$47.00$51.00$49.00$51.50 07/13$39.25–$50.50$49.00--
$200.00Aug 21$15.40$16.50$15.95$16.50 07/24$9.15–$18.45$15.95--
$200.00Sep 18$18.90$20.50$19.70$14.50 07/22$13.90–$21.65$18.90--
$200.00Nov 20$25.70$28.70$27.20$18.48 06/29$17.80–$28.65$25.70--
$200.00Jan 15$30.10$33.10$31.60$29.50 07/20$22.10–$32.85$30.10--
$200.00Feb 19$33.00$36.00$34.50$36.30 07/09$24.90–$35.95$34.50--
$200.00Jan 21$52.00$55.50$53.75$38.00 06/24$42.75–$55.00$52.00--
$220.00Aug 21$5.60$7.30$6.45$7.05 07/24$3.70–$9.00$6.45934
$220.00Sep 18$9.00$11.10$10.05$10.30 07/24$6.40–$11.65$10.05101
$220.00Nov 20$16.80$18.80$17.80$17.00 07/24$10.95–$18.85$17.004
$220.00Jan 15$20.60$23.30$21.95$16.70 07/22$14.90–$23.20$20.60--
$220.00Jan 21$43.00$47.00$45.00$41.00 07/21$35.75–$46.45$43.00--
$195.00Aug 21$18.60$20.00$19.30$14.60 07/22$11.25–$21.75$18.60--
$195.00Sep 18$21.70$23.50$22.60$23.75 07/24$16.25–$24.80$22.60--
$195.00Nov 20$29.00$30.90$29.95$24.10 07/22$20.05–$31.30$29.00--
$195.00Jan 15$33.40$35.80$34.60$27.30 07/22$24.45–$35.65$33.40--
$195.00Feb 19$35.00$38.50$36.75$36.46 07/02$26.80–$38.75$36.46--
$190.00Aug 21$22.30$23.40$22.85$17.40 07/22$13.40–$25.15$22.30--
$190.00Nov 20$31.50$34.50$33.00$12.70 06/23$22.50–$34.60$31.50--
$190.00Jan 15$35.70$38.10$36.90$29.90 07/22$26.60–$38.50$35.70--
$190.00Feb 19$38.50$41.40$39.95$40.02 07/10$29.10–$41.55$39.95--
$230.00Aug 21$3.10$4.70$3.90$4.10 07/24$2.17–$6.20$3.90156
$230.00Sep 18$5.80$7.90$6.85$7.00 07/24$4.20–$8.25$6.85--
$230.00Nov 20$11.90$15.10$13.50$13.30 07/23$8.25–$14.90$13.30--
$230.00Jan 15$16.70$19.50$18.10$17.10 07/23$11.95–$19.30$17.10--
$230.00Feb 19$19.40$22.80$21.10$15.20 06/25$14.30–$22.40$19.40--
$185.00Aug 21$26.00$28.60$27.30$31.70 07/23$16.25–$29.00$27.30--
$185.00Nov 20$34.90$38.00$36.45$14.70 06/23$25.00–$37.95$34.90--
$185.00Jan 15$38.20$41.10$39.65$21.85 06/15$29.05–$41.75$38.20--
$185.00Feb 19$41.50$44.10$42.80$30.80 06/25$31.55–$44.50$41.50--
$185.00Jan 21$58.50$63.00$60.75$45.87 06/24$49.25–$62.65$58.50--
$180.00Aug 21$29.50$31.00$30.25$27.80 07/20$19.25–$32.85$29.50--
$180.00Nov 20$38.60$41.00$39.80$39.34 07/09$27.85–$41.30$39.34--
$180.00Jan 15$42.00$44.90$43.45$26.00 06/12$31.80–$45.25$42.00--
$180.00Feb 19$44.10$47.30$45.70$46.23 07/09$34.35–$47.75$45.70--
$180.00Jan 21$61.00$65.50$63.25$60.70 07/20$51.75–$65.00$61.00--
$240.00Aug 21$1.65$2.90$2.28$2.15 07/23$1.30–$3.68$2.15--
$240.00Sep 18$3.70$5.20$4.45$4.70 07/24$2.55–$5.70$4.45--
$240.00Nov 20$9.20$12.10$10.65$11.10 07/23$6.10–$11.70$10.65--
$240.00Jan 15$13.10$16.20$14.65$15.00 07/23$9.60–$16.10$14.65--
$240.00Feb 19$16.00$19.40$17.70$12.10 06/25$11.90–$19.05$16.00--
$240.00Jan 21$35.50$39.50$37.50$38.50 07/16$28.75–$38.75$37.50--
$175.00Aug 21$33.90$37.00$35.45$36.60 07/16$22.60–$37.70$35.45--
$175.00Jan 15$45.30$48.20$46.75$47.00 07/13$34.65–$48.45$46.75--
$175.00Feb 19$47.60$50.50$49.05$51.00 07/13$37.15–$51.10$49.05--
$175.00Jan 21$64.00$68.00$66.00$65.00 07/01$54.00–$68.05$65.00--
$170.00Aug 21$38.40$41.50$39.95$33.70 07/21$26.20–$42.05$38.40--
$170.00Nov 20$45.60$48.50$47.05$27.90 06/10$33.85–$48.60$45.60--
$170.00Jan 15$49.00$51.70$50.35$48.55 07/17$37.75–$52.05$49.00--
$250.00Aug 21$0.80$1.80$1.30$1.38 07/23$0.70–$2.45$1.30--
$250.00Sep 18$2.20$3.50$2.85$3.10 07/24$1.65–$3.95$2.85--
$250.00Nov 20$6.70$9.50$8.10$4.60 07/22$4.50–$9.35$6.70--
$250.00Jan 15$10.50$13.40$11.95$11.60 07/06$7.70–$13.20$11.60--
$250.00Feb 19$13.00$16.40$14.70$11.79 07/21$9.70–$15.95$13.00--
$250.00Jan 21$32.00$36.00$34.00$34.36 07/17$26.00–$35.70$34.00--
$165.00Aug 21$43.70$46.20$44.95$29.01 06/09$30.00–$46.65$43.70--
$165.00Jan 15$52.70$55.40$54.05$55.00 07/17$40.80–$55.70$54.05--
$160.00Aug 21$47.70$51.00$49.35$33.30 06/30$33.95–$51.75$47.70--
$160.00Nov 20$53.20$56.40$54.80$49.00 07/08$40.70–$56.70$53.20--
$160.00Feb 19$58.10$60.90$59.50$47.75 06/30$46.50–$61.75$58.10--
$260.00Aug 21$0.40$1.95$1.18$0.74 07/24$0.38–$2.40$0.74--
$260.00Nov 20$5.50$7.50$6.50$6.60 07/24$2.95–$7.05$6.50138
$260.00Jan 15$8.00$11.00$9.50$6.20 06/30$5.95–$10.70$8.00--
$260.00Jan 21$29.00$33.00$31.00$32.50 07/23$23.75–$32.75$31.00--
$155.00Aug 21$52.50$55.80$54.15$34.95 06/25$38.25–$56.50$52.50--
$155.00Sep 18$53.80$56.90$55.35$57.92 07/16$46.60–$57.60$55.35--
$150.00Aug 21$57.10$60.70$58.90$55.50 07/14$43.05–$61.45$57.10--
$150.00Feb 19$65.60$68.60$67.10$50.00 06/24$53.30–$69.50$65.60--
$150.00Jan 21$78.80$83.00$80.90$67.15 06/26$67.75–$83.25$78.80--
$270.00Aug 21$0.00$2.55$1.27$1.80 07/02$0.45–$1.80$1.27--
$270.00Sep 18$0.40$1.70$1.05$1.60 07/24$0.73–$1.95$1.05--
$270.00Nov 20$3.40$6.50$4.95$5.20 07/01$2.10–$5.55$4.95--
$270.00Jan 15$6.10$9.80$7.95$4.80 06/30$4.35–$8.55$6.10--
$270.00Jan 21$26.00$30.50$28.25$27.50 07/23$21.50–$29.95$27.50--
$140.00Jan 15$72.50$75.60$74.05$59.00 06/25$58.90–$76.50$72.50--
$280.00Nov 20$1.65$4.50$3.08$1.70 06/25$1.60–$4.55$1.70--
$280.00Jan 15$4.20$7.00$5.60$4.20 07/22$3.25–$6.75$4.20--
$280.00Jan 21$23.50$28.00$25.75$25.50 07/17$19.75–$27.35$25.50--
$135.00Jan 15$76.90$80.00$78.45$60.00 06/09$63.00–$80.85$76.90--
$135.00Jan 21$89.00$93.50$91.25$67.65 06/03$76.05–$93.15$89.00--
$130.00Aug 21$77.00$80.50$78.75$75.00 07/14$61.60–$81.10$77.00--
$130.00Jan 21$92.00$97.00$94.50$93.23 07/06$80.15–$96.85$93.23--
$290.00Jan 15$3.10$6.00$4.55$1.90 06/16$2.25–$5.60$3.10--
$120.00Jan 21$100.00$104.50$102.25$103.50 07/15$86.95–$104.25$102.25--
$300.00Nov 20$0.15$3.80$1.98$2.45 07/23$0.93–$2.78$1.98--
$300.00Jan 15$2.00$5.50$3.75$3.80 07/06$1.65–$4.40$3.75--
$300.00Jan 21$19.00$23.00$21.00$21.20 07/02$16.00–$22.75$21.00--
$115.00Feb 19$96.50$98.90$97.70$97.90 07/17$81.10–$99.90$97.70--
$110.00Feb 19$100.00$103.50$101.75$102.50 07/17$85.55–$104.45$101.75--
$310.00Nov 20$0.00$3.50$1.75$1.80 07/23$0.65–$2.30$1.75--
$310.00Jan 15$1.80$4.50$3.15$2.75 07/06$1.55–$3.53$2.75--
$310.00Jan 21$17.00$21.50$19.25$19.20 07/02$14.20–$20.90$19.20--
$100.00Nov 20$108.00$111.60$109.80$90.00 06/25$93.00–$112.40$108.00--
$100.00Feb 19$109.30$113.00$111.15$111.80 07/17$94.60–$113.85$111.15--
$100.00Jan 21$115.50$120.50$118.00$118.70 07/24$102.50–$120.75$118.002
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$10.50$12.50$11.50$16.73 07/22$11.50–$24.65$11.50--
$210.00Sep 18$13.10$15.70$14.40$14.50 07/24$14.20–$19.45$14.40--
$210.00Jan 15$21.90$24.60$23.25$24.30 07/17$22.85–$33.60$23.25--
$200.00Aug 21$6.00$7.90$6.95$8.80 07/23$6.95–$18.00$6.95--
$200.00Sep 18$8.40$10.70$9.55$13.10 07/22$9.55–$13.70$9.55--
$200.00Nov 20$13.90$17.10$15.50$18.67 07/22$15.10–$24.70$15.50--
$200.00Jan 15$17.10$20.20$18.65$20.40 07/20$18.25–$27.80$18.65--
$200.00Feb 19$19.00$22.50$20.75$23.76 07/21$20.20–$29.65$20.75--
$220.00Jan 15$27.30$30.50$28.90$28.70 07/24$28.50–$40.50$28.7020
$195.00Aug 21$4.80$6.10$5.45$5.40 07/24$5.45–$15.10$5.40--
$195.00Sep 18$6.60$8.90$7.75$11.00 07/22$7.75–$11.10$7.75--
$190.00Aug 21$3.10$4.70$3.90$3.83 07/24$3.90–$12.20$3.83--
$190.00Sep 18$5.10$7.20$6.15$6.60 07/24$6.15–$9.15$6.15--
$230.00Aug 21$24.30$26.00$25.15$40.00 06/30$24.20–$40.80$25.15--
$230.00Jan 15$33.70$36.20$34.95$34.80 07/24$34.50–$47.65$34.807
$185.00Aug 21$2.35$3.10$2.73$3.50 07/23$2.73–$10.05$2.73--
$185.00Sep 18$3.80$5.80$4.80$5.30 07/24$4.80–$7.10$4.803
$185.00Nov 20$8.20$11.80$10.00$19.25 06/01$9.60–$16.75$10.00--
$185.00Jan 15$10.60$13.90$12.25$22.76 06/24$12.25–$19.95$12.25--
$180.00Aug 21$1.40$2.50$1.95$2.65 07/23$1.88–$7.75$1.95--
$180.00Sep 18$2.85$4.40$3.63$3.80 07/24$3.63–$5.45$3.635
$180.00Jan 15$9.40$12.50$10.95$12.32 07/01$10.65–$17.40$10.95--
$175.00Aug 21$0.90$1.60$1.25$2.40 07/22$1.25–$6.20$1.25--
$175.00Sep 18$1.00$3.50$2.25$3.30 07/23$2.25–$4.15$2.25--
$175.00Nov 20$5.60$9.00$7.30$10.88 06/29$6.75–$12.45$7.30--
$175.00Jan 15$7.90$10.20$9.05$9.00 07/23$8.95–$15.25$9.00--
$175.00Feb 19$9.10$12.50$10.80$12.57 07/21$10.80–$17.35$10.80--
$175.00Jan 21$19.00$23.70$21.35$26.70 06/29$21.35–$27.25$21.35--
$170.00Aug 21$0.55$2.20$1.38$1.22 07/24$1.38–$4.55$1.22--
$170.00Sep 18$1.45$4.20$2.83$3.30 07/22$2.40–$3.10$2.83--
$170.00Nov 20$4.40$6.50$5.45$6.36 07/23$5.45–$10.80$5.45--
$170.00Jan 15$6.30$9.00$7.65$7.70 07/23$7.65–$13.55$7.65--
$250.00Aug 21$40.80$43.80$42.30$47.00 07/20$40.85–$59.65$42.30--
$250.00Nov 20$45.50$48.40$46.95$47.60 07/24$46.00–$61.55$46.95--
$250.00Jan 15$47.50$50.80$49.15$50.00 07/09$48.65–$63.45$49.15--
$165.00Aug 21$0.00$1.70$0.85$0.92 07/24$0.70–$3.45$0.85--
$165.00Sep 18$0.30$3.90$2.10$2.05 07/22$1.70–$2.63$2.05--
$165.00Nov 20$3.40$6.50$4.95$5.11 07/23$4.65–$9.10$4.95--
$165.00Jan 15$5.30$7.20$6.25$6.60 07/23$6.25–$11.60$6.25--
$160.00Aug 21$0.00$1.95$0.98$0.80 07/23$0.57–$2.60$0.80--
$160.00Nov 20$2.60$5.70$4.15$4.60 07/22$3.60–$7.85$4.15--
$160.00Jan 15$4.10$6.90$5.50$6.55 07/01$5.35–$10.05$5.50--
$260.00Aug 21$50.40$52.90$51.65$56.00 07/14$50.45–$68.95$51.65--
$260.00Jan 21$67.00$71.00$69.00$73.00 07/22$68.50–$80.75$69.00--
$155.00Aug 21$0.00$0.60$0.30$0.50 07/08$0.30–$1.85$0.30--
$155.00Nov 20$1.70$4.70$3.20$5.60 06/29$3.00–$6.10$3.20--
$155.00Jan 15$3.10$6.30$4.70$5.20 07/08$4.40–$8.60$4.70--
$150.00Aug 21$0.00$2.35$1.18$0.30 07/07$0.28–$1.43$0.30--
$150.00Sep 18$0.00$2.70$1.35$1.00 07/22$0.65–$1.55$1.00--
$150.00Nov 20$1.20$4.20$2.70$2.88 07/22$2.28–$5.10$2.70--
$150.00Jan 15$2.30$5.40$3.85$4.15 07/13$3.50–$7.15$3.85--
$150.00Jan 21$10.50$14.90$12.70$14.00 07/01$12.50–$16.90$12.70--
$270.00Aug 21$60.20$62.60$61.40$66.50 07/20$59.90–$78.95$61.40--
$145.00Aug 21$0.00$2.30$1.15$2.10 06/24$0.23–$1.40$1.15--
$145.00Nov 20$1.70$3.80$2.75$2.65 07/02$1.78–$4.00$2.65--
$145.00Jan 15$1.65$4.60$3.13$3.60 07/08$3.05–$6.05$3.13--
$140.00Aug 21$0.00$2.25$1.13$1.18 07/20$0.20–$1.43$1.13--
$140.00Nov 20$0.20$3.40$1.80$1.90 07/09$1.30–$3.20$1.80--
$140.00Jan 15$1.10$4.00$2.55$3.87 06/30$2.50–$4.95$2.55--
$140.00Feb 19$1.65$4.50$3.08$3.70 07/22$2.93–$6.00$3.08--
$135.00Aug 21$0.00$2.20$1.10$1.15 07/20$0.35–$1.38$1.10--
$135.00Nov 20$0.00$3.20$1.60$1.55 07/09$0.83–$2.95$1.55--
$135.00Jan 15$0.05$3.70$1.88$2.70 07/02$1.48–$4.22$1.88--
$130.00Aug 21$0.00$2.15$1.08$0.40 06/26$0.43–$1.23$0.40--
$130.00Jan 21$5.50$9.90$7.70$10.63 06/26$7.15–$10.30$7.70--
$125.00Nov 20$0.00$2.65$1.33$1.55 06/26$0.50–$1.95$1.33--
$125.00Jan 15$0.00$3.30$1.65$1.70 07/09$0.90–$2.90$1.65--
$120.00Aug 21$0.00$2.15$1.08$0.60 06/12$0.63–$1.13$0.60--
$120.00Nov 20$0.00$2.50$1.25$1.15 06/26$0.40–$1.53$1.15--
$120.00Jan 15$0.00$3.20$1.60$2.50 06/25$0.75–$2.23$1.60--
$120.00Feb 19$0.65$1.80$1.23$1.40 07/24$1.23–$2.68$1.23--
$115.00Nov 20$0.00$2.40$1.20$0.90 06/26$0.30–$1.35$0.90--
$115.00Jan 21$2.50$7.50$5.00$7.12 06/26$4.50–$7.25$5.00--
$110.00Jan 15$0.00$2.80$1.40$2.22 06/24$0.50–$1.75$1.40--
$105.00Jan 15$0.00$2.70$1.35$0.50 07/23$0.38–$1.75$0.50--
$100.00Jan 15$0.00$2.60$1.30$0.55 07/20$0.33–$1.48$0.55--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$1.08–$1.65$0.30--
$90.00Jan 15$0.00$2.45$1.23$0.45 07/20$0.25–$1.35$0.45--
$90.00Jan 21$0.00$5.00$2.50$4.20 06/04$1.75–$3.00$2.50--
$85.00Jan 15$0.00$2.30$1.15$0.40 07/20$0.40–$1.25$0.40--

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 2,661
Total Puts 770
Put/Call Ratio 0.29
Net Difference 1,891

Prior's Put/Call Breakdown

Total Calls 417
Total Puts 337
Put/Call Ratio 0.81
Net Difference 80

Prior 7-Day Put/Call Summary

Total Calls 417
Total Puts 337
Average Put/Call Ratio 0.81
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