Tour v297
IQV
IQVIA HLDGS INC
$208.23 +1.10%
(7/6 18:36) ◀
|
Tuesday, July 7, 2026 (6:39pm)
January 2026
|
▶ (7/8 18:40)
◀ 7/7 18:39 ▶

Option Volume

Detail
ℹ
Current (07/07) 198
Calls: 113 (57%)
Puts: 85 (43%)
Prior (07/06) 513
Calls: 230 (45%)
Puts: 283 (55%)
Current vs Prior -61.40%
Calls: -50.87% (Calls)
Puts: -69.96% (Puts)
Prior 7-Day Total 6,607
Calls: 4,601 (70%)
Puts: 2,006 (30%)
Prior 7-Day Average 943
Calls: 657 (70%)
Puts: 286 (30%)
Current vs Prior 7-Day Avg -79.02%
Calls: -82.81%
Puts: -70.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $151.1K
Calls: $111.0K (73%)
Puts: $40.1K (27%)
Prior (07/06) $237.2K
Calls: $146.5K (62%)
Puts: $90.6K (38%)
Current vs Prior -36.31%
Calls: -24.28%
Puts: -55.75%
Prior 7-Day Total $5.85M
Calls: $4.78M (82%)
Puts: $1.07M (18%)
Prior 7-Day Average $835.6K
Calls: $682.2K (82%)
Puts: $153.4K (18%)
Current vs Prior 7-Day Avg -81.92%
Calls: -83.74%
Puts: -73.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.75
Prior (07/06) 1.23
Current vs Prior -38.87%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -17.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 2,615
Calls: 1,346 (51%)
Puts: 1,269 (49%)
Prior (07/06) 2,673
Calls: 1,461 (55%)
Puts: 1,212 (45%)
Current vs Prior -2.17%
Prior 7-Day Total 24,375
Calls: 13,522 (55%)
Puts: 10,853 (45%)
Prior 7-Day Average 3,482
Calls: 1,931 (55%)
Puts: 1,550 (45%)
Current vs Prior 7-Day Avg -24.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.52% | 15.39%8.52% | 15.39%
Prior 8.88% | 15.78%8.88% | 15.78%
Current vs Prior -4.06% | -2.45%-4.06% | -2.46%
Prior 7-Day Avg 9.15% | 15.25%8.88% | 15.78%
Current vs 7-Day Avg -6.82% | +0.95%-4.06% | -2.46%
Prior 7-Day Eod 8.88% | 15.78%-- | --
Current vs 7-Day Eod -4.06% | -2.45%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Prior 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.26% | 16.61%
Calls: 21.41% | 18.13%
Puts: 23.11% | 15.09%
Current vs 7-Day Avg +3.56% | +2.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($111.0K). Below-average activity with volume down 61% vs prior. P/C ratio dropping 39% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 4 of results (avg 8.0%, best 7.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2117.8019.10$18.457.0%290.64139
$175.00Aug 2134.8037.60$36.207.7%20.8831
$185.00Aug 2127.0029.20$28.107.8%20.80--
$175.00Jul 1732.1035.30$33.709.5%10.98192
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. 5 found (avg delta 0.81, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1732.1035.30$33.709.5%10.98192
$175.00Aug 2134.8037.60$36.207.7%20.8831
$185.00Aug 2127.0029.20$28.107.8%20.80--
$190.00Aug 2123.0026.30$24.6513.4%10.75--
$200.00Aug 2117.8019.10$18.457.0%290.64139
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 190, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 171.102.15$1.6364.4%610.22512
$200.00Aug 2117.8019.10$18.457.0%290.64139
$210.00Jul 174.106.50$5.3045.3%90.47452
$175.00Aug 2134.8037.60$36.207.7%20.8831
$185.00Aug 2127.0029.20$28.107.8%20.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.009.80$8.4033.3%430.3623
$190.00Jul 170.601.45$1.0283.3%200.1246
$155.00Aug 210.450.65$0.5536.4%90.04124
$150.00Aug 210.050.50$0.28160.7%60.02--
$160.00Aug 210.301.00$0.65107.7%30.04418

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 13.1%, max 13.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2152.1%46.1%13.1%3223
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 17.52, avg 7.60)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Jul 17$1.25$8.75$1.257.00$221.25
$210.00$220.00Jul 17$3.67$6.33$3.671.72$213.67
$190.00$200.00Aug 21$6.20$3.80$6.200.61$196.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$0.27$4.73$0.2717.52$154.73
$165.00$160.00Aug 21$0.30$4.70$0.3015.67$164.70
$170.00$165.00Aug 21$0.60$4.40$0.607.33$169.40
$200.00$170.00Aug 21$6.85$23.15$6.853.38$193.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 4.30, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$210.00Jul 17$28.40$28.40$6.604.30$203.40
$175.00$185.00Aug 21$8.10$8.10$1.904.26$183.10
$185.00$190.00Aug 21$3.45$3.45$1.552.23$188.45
$190.00$200.00Aug 21$6.20$6.20$3.801.63$196.20
$210.00$220.00Jul 17$3.67$3.67$6.330.58$213.67
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$170.00Aug 21$6.85$6.85$23.150.30$193.15
$170.00$165.00Aug 21$0.60$0.60$4.400.14$169.40
$155.00$150.00Aug 21$0.27$0.27$4.730.06$154.73
$165.00$160.00Aug 21$0.30$0.30$4.700.06$164.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.50, cheapest $2.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$2.5052.1%46.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 12.89% of stock, avg 12.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$18.45$8.40$26.85$173.15$226.8512.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 0.67% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$190.00Jul 17$0.38$1.02$1.40$188.60$231.40
$220.00$190.00Jul 17$1.63$1.02$2.65$187.35$222.65
$210.00$190.00Jul 17$5.30$1.02$6.32$183.68$216.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 6.69, avg credit $6.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/185Aug 21$8.70$1.306.69$161.30$183.70
160/165175/185Aug 21$8.40$1.605.25$156.60$183.40
150/155175/185Aug 21$8.37$1.635.13$146.63$183.37
165/170185/190Aug 21$4.05$0.954.26$165.95$189.05
160/165185/190Aug 21$3.75$1.253.00$161.25$188.75
150/155185/190Aug 21$3.72$1.282.91$151.28$188.72
165/170190/200Aug 21$6.80$3.202.12$163.20$196.80
160/165190/200Aug 21$6.50$3.501.86$158.50$196.50
150/155190/200Aug 21$6.47$3.531.83$148.53$196.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 24.00, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$2.42$7.583.13
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.20$4.8024.00
$160.00$165.00$170.00Aug 21$0.30$4.7015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.01, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$175.00$210.001:2Jul 17$23.10$11.90
$220.00$230.001:2Jul 17$0.87$9.13
$210.00$220.001:2Jul 17$2.04$7.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.01$4.99
$165.00$160.001:2Aug 21-$0.35$4.65
$170.00$165.001:2Aug 21-$0.35$4.65
$160.00$155.001:2Aug 21-$0.45$4.55
$200.00$170.001:2Aug 21$5.30$24.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.97%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$4.100.470.8%1.97%2.82%9452
$220.00Jul 17$1.100.225.7%0.53%6.18%61512
$230.00Jul 17$0.100.0710.4%0.05%10.50%18

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. 170 contracts (avg 740 vol/day, 170 traded recently)

IQV averages only 740 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 $200.00 08-21 call last traded $18.70 on 07/02 (now $17.80/$19.10) — try a limit near $18.45. Also watch the $175.00 08-21 call last traded $21.05 on 06/26 (now $34.80/$37.60) — try a limit near $34.80; the $175.00 07-17 call last traded $33.20 on 07/02 (now $32.10/$35.30) — try a limit near $33.20. Most tradeable put: the $200.00 08-21 put last traded $9.90 on 07/02 (now $7.00/$9.80) — try a limit near $8.40.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$4.10$6.50$5.30$5.50 07/02$0.20–$5.30$5.30452
$210.00Aug 21$11.80$14.00$12.90$13.10 07/02$1.48–$12.90$12.90--
$210.00Nov 20$21.00$24.40$22.70$21.82 07/01$6.70–$22.70$21.82--
$210.00Jan 15$25.50$28.80$27.15$21.60 07/01$9.10–$27.15$25.50--
$210.00Jan 21$48.00$51.50$49.75$24.00 06/18$25.50–$49.75$48.00--
$200.00Jul 17$10.00$12.30$11.15$11.00 07/02$0.48–$11.15$11.00--
$200.00Aug 21$17.80$19.10$18.45$18.70 07/02$2.58–$18.45$18.45139
$200.00Nov 20$26.00$29.40$27.70$18.48 06/29$8.70–$27.70$26.00--
$200.00Jan 15$30.50$33.30$31.90$29.04 07/01$11.40–$31.90$30.50--
$200.00Feb 19$33.10$36.60$34.85$26.15 06/30$13.05–$34.85$33.10--
$200.00Jan 21$52.00$56.00$54.00$38.00 06/24$28.75–$54.00$52.00--
$220.00Jul 17$1.10$2.15$1.63$2.69 07/02$0.57–$2.10$1.63512
$220.00Aug 21$7.90$8.90$8.40$9.60 07/02$0.88–$9.00$8.40--
$220.00Nov 20$16.90$19.60$18.25$16.63 07/01$5.00–$18.25$16.90--
$220.00Jan 15$21.10$24.30$22.70$22.00 07/01$7.25–$22.70$22.00--
$220.00Jan 21$43.50$47.50$45.50$28.00 06/16$23.00–$45.50$43.50--
$195.00Jul 17$13.40$16.70$15.05$14.43 07/02$0.65–$15.05$14.43--
$195.00Aug 21$20.10$22.10$21.10$18.70 07/01$3.40–$21.10$20.10--
$195.00Nov 20$28.70$31.50$30.10$11.20 06/23$10.05–$30.10$28.70--
$195.00Jan 15$33.10$36.50$34.80$20.00 05/29$13.25–$34.80$33.10--
$195.00Feb 19$35.70$39.40$37.55$36.46 07/02$14.75–$37.55$36.46--
$190.00Jul 17$17.70$20.20$18.95$14.00 07/01$1.13–$18.95$17.70--
$190.00Aug 21$23.00$26.30$24.65$24.90 07/02$4.25–$24.65$24.65--
$190.00Nov 20$31.50$35.20$33.35$12.70 06/23$11.55–$33.35$31.50--
$190.00Jan 15$36.00$39.00$37.50$20.00 06/15$14.50–$37.50$36.00--
$190.00Feb 19$38.50$42.10$40.30$28.80 06/29$16.35–$40.30$38.50--
$190.00Jan 21$57.00$61.50$59.25$32.73 05/21$32.50–$59.25$57.00--
$230.00Jul 17$0.10$0.65$0.38$0.65 07/01$0.15–$1.48$0.388
$230.00Aug 21$5.10$6.00$5.55$6.50 07/02$0.53–$6.20$5.55--
$230.00Nov 20$13.10$16.40$14.75$9.10 06/29$3.50–$14.75$13.10--
$230.00Jan 15$17.50$20.10$18.80$11.40 06/25$5.70–$18.80$17.50--
$230.00Feb 19$20.00$23.90$21.95$15.20 06/25$6.85–$21.95$20.00--
$230.00Jan 21$40.00$43.90$41.95$17.00 05/26$20.50–$41.95$40.00--
$185.00Jul 17$22.40$25.90$24.15$20.20 07/01$1.75–$24.15$22.40--
$185.00Aug 21$27.00$29.20$28.10$26.25 07/02$5.55–$28.10$27.00--
$185.00Nov 20$34.80$38.40$36.60$14.70 06/23$13.20–$36.60$34.80--
$185.00Jan 15$39.00$41.90$40.45$21.85 06/15$16.20–$40.45$39.00--
$185.00Feb 19$41.50$45.10$43.30$30.80 06/25$18.00–$43.30$41.50--
$185.00Jan 21$59.50$64.00$61.75$45.87 06/24$34.25–$61.75$59.50--
$180.00Jul 17$27.20$29.90$28.55$27.28 07/02$2.78–$28.55$27.28--
$180.00Aug 21$30.60$32.90$31.75$30.95 07/02$7.10–$31.75$30.95--
$180.00Jan 15$42.00$45.50$43.75$26.00 06/12$18.10–$43.75$42.00--
$180.00Jan 21$62.00$66.50$64.25$35.60 05/21$36.20–$64.25$62.00--
$240.00Jul 17$0.00$0.25$0.13$0.05 06/24$0.13–$1.13$0.05--
$240.00Aug 21$3.10$3.90$3.50$4.20 07/02$0.28–$3.65$3.50--
$240.00Nov 20$10.00$13.10$11.55$10.34 07/01$2.25–$11.55$10.34--
$240.00Jan 15$14.00$16.50$15.25$10.53 06/25$4.45–$15.25$14.00--
$240.00Feb 19$16.50$20.20$18.35$12.10 06/25$5.60–$18.60$16.50--
$240.00Jan 21$36.50$41.00$38.75$30.50 06/25$18.00–$38.75$36.50--
$175.00Jul 17$32.10$35.30$33.70$33.20 07/02$4.30–$33.70$33.20192
$175.00Aug 21$34.80$37.60$36.20$21.05 06/26$9.00–$36.20$34.8031
$175.00Nov 20$41.80$45.30$43.55$24.50 05/08$16.50–$43.55$41.80--
$175.00Jan 15$45.50$48.70$47.10$21.17 05/20$19.70–$47.10$45.50--
$175.00Feb 19$47.80$51.40$49.60$24.20 06/23$22.00–$49.60$47.80--
$175.00Jan 21$65.00$69.40$67.20$65.00 07/01$38.25–$67.20$65.00--
$170.00Jul 17$37.00$40.10$38.55$36.40 07/01$6.25–$38.55$37.00--
$170.00Aug 21$39.20$42.70$40.95$38.50 07/02$11.20–$40.95$39.20--
$170.00Nov 20$45.60$49.00$47.30$27.90 06/10$18.85–$47.30$45.60--
$170.00Jan 15$49.00$51.70$50.35$33.80 06/10$21.75–$50.35$49.00--
$250.00Aug 21$1.85$2.35$2.10$2.75 07/02$0.45–$2.45$2.10--
$250.00Nov 20$7.00$10.50$8.75$5.13 06/09$1.50–$9.25$7.00--
$250.00Jan 15$11.10$13.60$12.35$11.30 07/01$3.55–$12.60$11.30--
$250.00Feb 19$13.60$17.20$15.40$15.30 07/02$4.50–$15.70$15.30--
$250.00Jan 21$33.00$37.50$35.25$26.13 06/26$15.90–$35.25$33.00--
$165.00Jul 17$41.90$45.20$43.55$26.43 06/29$8.85–$43.55$41.90--
$165.00Aug 21$43.80$46.90$45.35$29.01 06/09$13.80–$45.35$43.80--
$165.00Nov 20$49.50$52.80$51.15$22.35 05/22$21.35–$51.15$49.50--
$165.00Jan 15$52.50$55.90$54.20$50.10 07/01$24.10–$54.20$52.50--
$160.00Jul 17$47.00$50.50$48.75$44.40 07/01$12.00–$48.75$47.00--
$160.00Aug 21$48.40$50.90$49.65$33.30 06/30$16.50–$49.65$48.40--
$160.00Nov 20$53.50$57.00$55.25$25.20 05/22$23.70–$55.25$53.50--
$160.00Feb 19$58.30$61.70$60.00$47.75 06/30$29.10–$60.00$58.30--
$260.00Aug 21$0.10$1.65$0.88$2.20 07/02$0.38–$2.40$0.88--
$260.00Nov 20$5.00$8.40$6.70$1.70 06/17$1.05–$6.70$5.00--
$260.00Jan 15$9.00$11.60$10.30$6.20 06/30$2.83–$10.30$9.00--
$260.00Jan 21$30.00$34.50$32.25$24.70 06/30$14.25–$32.25$30.00--
$155.00Jul 17$52.00$55.20$53.60$48.70 07/01$15.60–$53.60$52.00--
$155.00Aug 21$53.30$56.20$54.75$34.95 06/25$19.50–$54.75$53.30--
$150.00Jul 17$57.60$60.50$59.05$19.89 06/18$19.05–$59.05$57.60--
$150.00Aug 21$57.90$60.50$59.20$40.65 06/25$22.95–$59.20$57.90--
$150.00Feb 19$66.10$69.60$67.85$50.00 06/24$34.75–$67.85$66.10--
$150.00Jan 21$79.70$84.00$81.85$67.15 06/26$49.75–$81.85$79.70--
$270.00Aug 21$0.00$1.15$0.57$1.80 07/02$0.45–$1.80$0.57--
$270.00Nov 20$3.50$7.20$5.35$5.20 07/01$0.63–$5.35$5.20--
$270.00Jan 15$6.60$9.20$7.90$4.80 06/30$2.48–$8.20$6.60--
$270.00Jan 21$27.50$32.00$29.75$22.30 06/30$12.45–$29.75$27.50--
$140.00Jan 15$72.60$76.10$74.35$59.00 06/25$39.15–$74.35$72.60--
$280.00Nov 20$2.00$4.90$3.45$1.70 06/25$0.48–$4.55$2.00--
$280.00Jan 15$5.00$7.50$6.25$3.70 06/04$1.85–$6.65$5.0012
$280.00Jan 21$24.50$29.50$27.00$20.20 06/30$10.50–$27.00$24.50--
$135.00Jan 15$77.10$80.70$78.90$60.00 06/09$42.80–$78.90$77.10--
$135.00Jan 21$89.50$94.50$92.00$67.65 06/03$57.75–$92.00$89.50--
$290.00Jan 15$3.70$6.80$5.25$1.90 06/16$1.70–$5.45$3.70--
$120.00Jan 21$100.50$105.50$103.00$64.00 05/26$67.00–$103.00$100.50--
$300.00Nov 20$0.30$3.80$2.05$2.30 07/02$2.05–$2.48$2.05--
$300.00Jan 15$2.50$4.80$3.65$1.90 06/03$1.55–$4.40$2.50--
$300.00Jan 21$20.00$24.50$22.25$21.20 07/02$8.10–$22.25$21.20--
$115.00Jan 21$104.50$109.50$107.00$65.50 05/26$70.25–$107.00$104.50--
$310.00Jan 15$1.50$4.00$2.75$1.80 06/10$1.50–$2.90$1.80--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$5.70$7.50$6.60$8.50 07/02$6.60–$42.40$6.60--
$210.00Aug 21$12.90$14.30$13.60$14.73 07/02$13.60–$43.55$13.60--
$200.00Jul 17$1.30$4.30$2.80$4.00 07/02$2.80–$32.80$2.80--
$200.00Aug 21$7.00$9.80$8.40$9.90 07/02$8.40–$34.50$8.4023
$220.00Aug 21$17.70$20.70$19.20$54.50 05/26$19.20–$52.85$19.20--
$195.00Jul 17$0.25$1.90$1.08$3.41 07/01$1.08–$28.20$1.08--
$195.00Aug 21$5.50$7.30$6.40$7.60 07/02$6.40–$30.25$6.40--
$190.00Jul 17$0.60$1.45$1.02$1.50 07/02$1.02–$23.60$1.0246
$190.00Aug 21$4.50$5.90$5.20$6.50 07/02$5.20–$26.05$5.20--
$190.00Jan 15$13.10$16.20$14.65$30.22 05/19$14.65–$33.00$14.65--
$190.00Jan 21$26.00$31.00$28.50$40.72 05/19$28.50–$43.75$28.50--
$230.00Jul 17$21.10$23.50$22.30$46.90 06/02$22.30–$62.30$22.30--
$230.00Aug 21$24.70$28.10$26.40$40.00 06/30$26.40–$62.60$26.40--
$185.00Jul 17$0.05$0.55$0.30$1.32 07/01$0.30–$19.10$0.30--
$185.00Aug 21$3.30$5.00$4.15$4.70 07/02$4.15–$22.65$4.15--
$185.00Nov 20$8.20$12.50$10.35$19.25 06/01$10.35–$27.80$10.35--
$185.00Jan 15$11.20$13.90$12.55$22.76 06/24$12.55–$29.90$12.55--
$180.00Jul 17$0.00$0.70$0.35$0.55 07/02$0.35–$14.85$0.35--
$180.00Aug 21$1.60$3.20$2.40$3.60 07/02$2.40–$19.25$2.40--
$180.00Jan 15$9.00$12.40$10.70$12.32 07/01$10.70–$26.75$10.70--
$175.00Jul 17$0.00$0.25$0.13$0.38 07/01$0.13–$11.45$0.13--
$175.00Aug 21$2.00$2.40$2.20$2.85 07/02$2.20–$15.90$2.20--
$175.00Nov 20$5.60$9.50$7.55$10.88 06/29$7.20–$21.75$7.55--
$175.00Jan 15$7.60$10.50$9.05$10.80 07/01$9.05–$24.15$9.05--
$175.00Jan 21$19.50$24.50$22.00$26.70 06/29$22.00–$34.75$22.00--
$170.00Jul 17$0.00$2.20$1.10$0.15 07/02$0.38–$8.45$0.15--
$170.00Aug 21$1.15$1.95$1.55$2.20 07/02$1.55–$13.15$1.55658
$170.00Jan 15$6.00$9.90$7.95$11.00 06/29$7.95–$21.45$7.95--
$250.00Jan 15$48.00$51.40$49.70$65.50 06/25$49.70–$83.40$49.70--
$165.00Jul 17$0.00$1.15$0.57$0.20 07/02$0.20–$6.00$0.20--
$165.00Aug 21$0.55$1.35$0.95$1.96 07/01$0.95–$10.75$0.95--
$165.00Nov 20$3.10$6.80$4.95$15.60 06/18$4.95–$16.35$4.95--
$160.00Jul 17$0.00$1.15$0.57$0.10 07/02$0.13–$4.15$0.10--
$160.00Aug 21$0.30$1.00$0.65$1.40 07/01$0.65–$8.50$0.65418
$160.00Nov 20$2.45$6.00$4.22$8.30 06/25$3.95–$14.05$4.22--
$160.00Jan 15$4.90$6.30$5.60$6.55 07/01$5.60–$16.30$5.60--
$155.00Jul 17$0.00$1.75$0.88$0.50 06/25$0.13–$2.80$0.50--
$155.00Aug 21$0.45$0.65$0.55$1.00 07/01$0.55–$6.65$0.55124
$155.00Nov 20$1.75$5.40$3.58$5.60 06/29$3.35–$11.95$3.58--
$150.00Jul 17$0.00$0.60$0.30$0.12 06/30$0.08–$1.78$0.12--
$150.00Aug 21$0.05$0.50$0.28$0.65 07/02$0.28–$4.90$0.28--
$150.00Jan 15$2.50$4.50$3.50$8.19 06/24$3.50–$12.15$3.50--
$150.00Jan 21$11.00$15.50$13.25$14.00 07/01$13.10–$22.25$13.25--
$145.00Jul 17$0.00$2.15$1.08$0.30 06/24$0.48–$1.70$0.30--
$145.00Aug 21$0.05$0.40$0.23$2.10 06/24$0.23–$3.80$0.23--
$145.00Nov 20$0.55$3.90$2.23$2.65 07/02$1.78–$8.30$2.23--
$145.00Jan 15$1.90$4.20$3.05$4.87 06/30$3.05–$10.50$3.05--
$140.00Jul 17$0.00$1.15$0.57$0.15 06/29$0.08–$1.27$0.15--
$140.00Aug 21$0.00$0.40$0.20$2.40 06/23$0.20–$2.88$0.20--
$140.00Nov 20$0.05$3.60$1.83$2.60 06/30$1.60–$7.05$1.83--
$140.00Jan 15$1.20$3.80$2.50$3.87 06/30$2.50–$8.85$2.50--
$135.00Jul 17$0.00$1.15$0.57$0.65 06/18$0.30–$1.20$0.57--
$135.00Aug 21$0.00$1.55$0.78$1.33 06/26$0.78–$2.03$0.78--
$135.00Nov 20$0.20$3.30$1.75$2.10 06/30$0.85–$5.80$1.75--
$135.00Jan 15$0.15$2.80$1.48$2.70 07/02$1.48–$7.35$1.48--
$130.00Aug 21$0.00$1.95$0.98$0.40 06/26$0.23–$1.98$0.40--
$130.00Jan 15$0.40$2.25$1.33$6.70 05/21$1.33–$6.15$1.33--
$130.00Jan 21$6.00$10.40$8.20$10.63 06/26$7.80–$14.25$8.20--
$125.00Nov 20$0.00$2.85$1.43$1.55 06/26$0.53–$3.80$1.43--
$125.00Jan 15$0.05$1.75$0.90$3.77 06/24$0.90–$5.20$0.90--
$120.00Jul 17$0.00$2.15$1.08$0.82 06/18$0.48–$1.10$0.82--
$120.00Aug 21$0.00$1.25$0.63$0.60 06/12$0.63–$1.38$0.60--
$120.00Nov 20$0.00$2.70$1.35$1.15 06/26$0.40–$3.50$1.15--
$120.00Jan 15$0.00$2.90$1.45$2.50 06/25$0.75–$4.20$1.45--
$115.00Aug 21$0.00$1.75$0.88$0.80 05/06$0.40–$1.27$0.80--
$115.00Nov 20$0.00$2.55$1.27$0.90 06/26$0.30–$2.48$0.90--
$115.00Jan 21$3.00$6.80$4.90$7.12 06/26$4.90–$9.50$4.90--
$110.00Jan 15$0.00$2.60$1.30$2.22 06/24$0.50–$2.73$1.30--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$0.25–$1.10$0.30--
$90.00Jan 21$0.05$5.00$2.53$4.20 06/04$1.80–$4.50$2.53--
$85.00Jan 21$0.00$3.30$1.65$3.90 05/12$1.65–$3.50$1.65--

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 113
Total Puts 85
Put/Call Ratio 0.75
Net Difference 28

Prior's Put/Call Breakdown

Total Calls 230
Total Puts 283
Put/Call Ratio 1.23
Net Difference -53

Prior 7-Day Put/Call Summary

Total Calls 4,601
Total Puts 2,006
Average Put/Call Ratio 0.91
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