Tour v303
IQV
IQVIA HLDGS INC
$203.79 -2.13%
(7/7 18:39) ◀
|
Wednesday, July 8, 2026 (6:40pm)
January 2026
|
▶ (7/9 18:38)
◀ 7/8 18:40 ▶

Option Volume

Detail
ℹ
Current (07/08) 568
Calls: 418 (74%)
Puts: 150 (26%)
Prior (07/07) 198
Calls: 113 (57%)
Puts: 85 (43%)
Current vs Prior +186.87%
Calls: +269.91% (Calls)
Puts: +76.47% (Puts)
Prior 7-Day Total 5,742
Calls: 4,382 (76%)
Puts: 1,360 (24%)
Prior 7-Day Average 820
Calls: 626 (76%)
Puts: 194 (24%)
Current vs Prior 7-Day Avg -30.76%
Calls: -33.23%
Puts: -22.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $140.4K
Calls: $99.9K (71%)
Puts: $40.5K (29%)
Prior (07/07) $151.1K
Calls: $111.0K (73%)
Puts: $40.1K (27%)
Current vs Prior -7.08%
Calls: -9.98%
Puts: +0.94%
Prior 7-Day Total $4.96M
Calls: $4.35M (88%)
Puts: $611.4K (12%)
Prior 7-Day Average $708.7K
Calls: $621.4K (88%)
Puts: $87.3K (12%)
Current vs Prior 7-Day Avg -80.19%
Calls: -83.93%
Puts: -53.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.36
Prior (07/07) 0.75
Current vs Prior -52.29%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -49.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 4,008
Calls: 2,130 (53%)
Puts: 1,878 (47%)
Prior (07/07) 2,615
Calls: 1,346 (51%)
Puts: 1,269 (49%)
Current vs Prior +53.27%
Prior 7-Day Total 23,302
Calls: 12,583 (54%)
Puts: 10,719 (46%)
Prior 7-Day Average 3,328
Calls: 1,797 (54%)
Puts: 1,531 (46%)
Current vs Prior 7-Day Avg +20.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.05% | 15.26%8.05% | 15.26%
Prior 8.52% | 15.39%8.52% | 15.39%
Current vs Prior -5.59% | -0.85%-5.59% | -0.85%
Prior 7-Day Avg 9.04% | 15.24%8.70% | 15.59%
Current vs 7-Day Avg -10.94% | +0.12%-7.55% | -2.08%
Prior 7-Day Eod 8.52% | 15.39%-- | --
Current vs 7-Day Eod -5.59% | -0.85%-- | --
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 21.67% | 17.00%
Calls: 21.53% | 18.67%
Puts: 21.82% | 15.33%
Current vs 7-Day Avg +6.37% | +0.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($99.9K). Unusually high activity with volume up 187% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (418 calls vs 150 puts). P/C ratio dropping 52% - 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 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 2 of results (avg 8.9%, best 7.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1728.0030.30$29.157.9%20.91193
$195.00Aug 2117.3019.10$18.209.9%10.6596
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. 6 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1728.0030.30$29.157.9%20.91193
$190.00Jul 1713.7016.10$14.9016.1%40.85--
$195.00Jul 179.7012.10$10.9022.0%40.76359
$195.00Aug 2117.3019.10$18.209.9%10.6596
$200.00Jul 177.108.00$7.5511.9%50.63--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 178.309.40$8.8512.4%10.6697

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 552, top 255)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.501.00$0.7566.7%2550.12568
$210.00Jul 172.503.40$2.9530.5%1270.34450
$210.00Aug 219.5010.50$10.0010.0%80.46339
$200.00Jul 177.108.00$7.5511.9%50.63--
$190.00Jul 1713.7016.10$14.9016.1%40.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 171.652.45$2.0539.0%680.24105
$200.00Jul 173.104.00$3.5525.4%500.37122
$165.00Aug 211.151.60$1.3832.6%50.08--
$170.00Aug 211.652.35$2.0035.0%50.12--
$190.00Jul 170.901.35$1.1339.8%30.1566

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 94.6%, max 94.6%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2192.0%47.3%94.6%7247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 82.33, avg 8.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.65$8.35$1.655.06$231.65
$210.00$220.00Jul 17$2.20$7.80$2.203.55$212.20
$220.00$230.00Aug 21$2.40$7.60$2.403.17$222.40
$210.00$220.00Aug 21$3.50$6.50$3.501.86$213.50
$200.00$210.00Jul 17$4.60$5.40$4.601.17$204.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$165.00Jul 17$0.30$24.70$0.3082.33$189.70
$170.00$165.00Aug 21$0.62$4.38$0.627.06$169.38
$175.00$170.00Aug 21$0.65$4.35$0.656.69$174.35
$180.00$175.00Aug 21$0.75$4.25$0.755.67$179.25
$195.00$190.00Jul 17$0.92$4.08$0.924.43$194.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$190.00Jul 17$14.25$14.25$0.7519.00$189.25
$190.00$195.00Jul 17$4.00$4.00$1.004.00$194.00
$195.00$200.00Jul 17$3.35$3.35$1.652.03$198.35
$195.00$210.00Aug 21$8.20$8.20$6.801.21$203.20
$200.00$210.00Jul 17$4.60$4.60$5.400.85$204.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Jul 17$5.30$5.30$4.701.13$204.70
$195.00$185.00Aug 21$3.60$3.60$6.400.56$191.40
$200.00$195.00Jul 17$1.50$1.50$3.500.43$198.50
$185.00$180.00Aug 21$1.35$1.35$3.650.37$183.65
$195.00$190.00Jul 17$0.92$0.92$4.080.23$194.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.39, cheapest $0.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$5.7540.6%44.2%
$210.00Jul 17Aug 21$7.0542.6%44.6%
$195.00Jul 17Aug 21$7.3043.0%44.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$0.5592.0%47.3%
$195.00Jul 17Aug 21$6.3043.0%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.45% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$7.55$3.55$11.10$188.90$211.105.45%
$210.00Jul 17$2.95$8.85$11.80$198.20$221.805.79%
$195.00Jul 17$10.90$2.05$12.95$182.05$207.956.35%
$190.00Jul 17$14.90$1.13$16.03$173.97$206.037.87%
$195.00Aug 21$18.20$8.35$26.55$168.45$221.5513.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.78% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$165.00Jul 17$0.75$0.83$1.58$163.42$221.58
$220.00$190.00Jul 17$0.75$1.13$1.88$188.12$221.88
$220.00$195.00Jul 17$0.75$2.05$2.80$192.20$222.80
$210.00$165.00Jul 17$2.95$0.83$3.78$161.22$213.78
$210.00$190.00Jul 17$2.95$1.13$4.08$185.92$214.08
$220.00$200.00Jul 17$0.75$3.55$4.30$195.70$224.30
$240.00$170.00Aug 21$2.45$2.00$4.45$165.55$244.45
$210.00$195.00Jul 17$2.95$2.05$5.00$190.00$215.00
$240.00$175.00Aug 21$2.45$2.65$5.10$169.90$245.10
$240.00$180.00Aug 21$2.45$3.40$5.85$174.15$245.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.45, avg credit $4.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/195210/220Aug 21$7.10$2.902.45$187.90$217.10
180/185195/210Aug 21$9.55$5.451.75$175.45$204.55
185/195220/230Aug 21$6.00$4.001.50$189.00$226.00
175/180195/210Aug 21$8.95$6.051.48$171.05$203.95
170/175195/210Aug 21$8.85$6.151.44$166.15$203.85
165/170195/210Aug 21$8.82$6.181.43$161.18$203.82
190/195200/210Jul 17$5.52$4.481.23$189.48$205.52
185/195230/240Aug 21$5.25$4.751.11$189.75$235.25
180/185210/220Aug 21$4.85$5.150.94$180.15$214.85
175/180210/220Aug 21$4.25$5.750.74$175.75$214.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.75$9.2512.33
$210.00$220.00$230.00Aug 21$1.10$8.908.09
$190.00$195.00$200.00Jul 17$0.65$4.356.69
$200.00$210.00$220.00Jul 17$2.40$7.603.17
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.10$4.9049.00
$190.00$195.00$200.00Jul 17$0.58$4.427.62
$175.00$180.00$185.00Aug 21$0.60$4.407.33

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 $-0.53, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Jul 17-$0.65$14.35
$195.00$210.001:2Aug 21-$1.80$13.20
$230.00$240.001:2Aug 21-$0.80$9.20
$220.00$230.001:2Aug 21-$1.70$8.30
$210.00$220.001:2Aug 21-$3.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$165.001:2Jul 17-$0.53$24.47
$195.00$185.001:2Aug 21-$1.15$8.85
$195.00$190.001:2Jul 17-$0.21$4.79
$200.00$195.001:2Jul 17-$0.55$4.45
$170.00$165.001:2Aug 21-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.66%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$9.500.463.0%4.66%7.71%8339
$220.00Aug 21$6.000.348.0%2.94%10.90%283
$230.00Aug 21$3.700.2412.9%1.82%14.68%1--
$210.00Jul 17$2.500.343.0%1.23%4.27%127450
$240.00Aug 21$2.150.1617.8%1.06%18.82%130
$220.00Jul 17$0.500.128.0%0.25%8.20%255568

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 $160.00 11-20 call last traded $25.20 on 05/22 (now $49.60/$52.10) — try a limit near $49.60. Also watch the $200.00 02-19 call last traded $26.15 on 06/30 (now $30.40/$32.60) — try a limit near $30.40; the $175.00 07-17 call last traded $33.20 on 07/02 (now $28.00/$30.30) — try a limit near $29.15. Most tradeable put: the $210.00 07-17 put last traded $8.50 on 07/02 (now $8.30/$9.40) — try a limit near $8.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$7.10$8.00$7.55$11.00 07/02$0.48–$11.15$7.55--
$200.00Aug 21$14.30$16.20$15.25$18.70 07/02$2.58–$18.45$15.25--
$200.00Nov 20$23.10$25.70$24.40$18.48 06/29$8.70–$27.70$23.10--
$200.00Jan 15$27.50$31.00$29.25$29.04 07/01$11.40–$31.90$29.04--
$200.00Feb 19$30.40$32.60$31.50$26.15 06/30$13.05–$34.85$30.407
$200.00Jan 21$49.00$53.50$51.25$38.00 06/24$28.75–$54.00$49.00--
$210.00Jul 17$2.50$3.40$2.95$5.50 07/02$0.20–$5.30$2.95450
$210.00Aug 21$9.50$10.50$10.00$13.10 07/02$1.48–$12.90$10.00339
$210.00Nov 20$18.70$21.40$20.05$21.82 07/01$6.70–$22.70$20.05--
$210.00Jan 15$22.70$26.40$24.55$21.60 07/01$9.10–$27.15$22.70--
$210.00Jan 21$44.50$49.00$46.75$24.00 06/18$25.50–$49.75$44.50--
$195.00Jul 17$9.70$12.10$10.90$14.43 07/02$0.65–$15.05$10.90359
$195.00Aug 21$17.30$19.10$18.20$18.70 07/01$3.40–$21.10$18.2096
$195.00Nov 20$25.70$29.10$27.40$11.20 06/23$10.05–$30.10$25.70--
$195.00Jan 15$30.00$33.50$31.75$20.00 05/29$13.25–$34.80$30.00--
$195.00Feb 19$32.90$36.00$34.45$36.46 07/02$14.75–$37.55$34.45--
$190.00Jul 17$13.70$16.10$14.90$14.00 07/01$1.13–$18.95$14.00--
$190.00Aug 21$20.50$22.10$21.30$24.90 07/02$4.25–$24.65$21.30--
$190.00Nov 20$28.70$31.10$29.90$12.70 06/23$11.55–$33.35$28.70--
$190.00Jan 15$32.50$35.90$34.20$20.00 06/15$14.50–$37.50$32.50--
$190.00Feb 19$35.20$38.70$36.95$28.80 06/29$16.35–$40.30$35.20--
$190.00Jan 21$53.50$58.00$55.75$32.73 05/21$32.50–$59.25$53.50--
$220.00Jul 17$0.50$1.00$0.75$2.69 07/02$0.57–$2.10$0.75568
$220.00Aug 21$6.00$7.00$6.50$9.60 07/02$0.88–$9.00$6.5083
$220.00Nov 20$14.60$17.20$15.90$16.63 07/01$5.00–$18.25$15.90--
$220.00Jan 15$18.50$21.70$20.10$22.00 07/01$7.25–$22.70$20.10--
$220.00Jan 21$41.00$45.00$43.00$28.00 06/16$23.00–$45.50$41.00--
$185.00Jul 17$18.40$20.40$19.40$20.20 07/01$1.75–$24.15$19.40--
$185.00Aug 21$23.40$25.70$24.55$26.25 07/02$5.55–$28.10$24.55--
$185.00Nov 20$31.70$34.70$33.20$14.70 06/23$13.20–$36.60$31.70--
$185.00Jan 15$35.50$38.90$37.20$21.85 06/15$16.20–$40.45$35.50--
$185.00Feb 19$38.00$41.80$39.90$30.80 06/25$18.00–$43.30$38.00--
$185.00Jan 21$56.00$60.00$58.00$45.87 06/24$34.25–$61.75$56.00--
$180.00Jul 17$23.20$25.50$24.35$27.28 07/02$2.78–$28.55$24.35--
$180.00Aug 21$27.00$29.30$28.15$30.95 07/02$7.10–$31.75$28.15--
$180.00Jan 15$38.60$42.10$40.35$26.00 06/12$18.10–$43.75$38.60--
$180.00Jan 21$58.50$62.80$60.65$35.60 05/21$36.20–$64.25$58.50--
$230.00Jul 17$0.00$2.45$1.23$0.65 07/01$0.15–$1.25$0.65--
$230.00Aug 21$3.70$4.50$4.10$6.50 07/02$0.53–$6.20$4.10--
$230.00Nov 20$11.20$14.00$12.60$9.10 06/29$3.50–$14.75$11.20--
$230.00Jan 15$15.00$17.60$16.30$11.40 06/25$5.70–$18.80$15.00--
$230.00Feb 19$17.90$21.40$19.65$15.20 06/25$6.85–$21.95$17.90--
$230.00Jan 21$37.00$42.00$39.50$17.00 05/26$20.50–$41.95$37.00--
$175.00Jul 17$28.00$30.30$29.15$33.20 07/02$4.30–$33.70$29.15193
$175.00Aug 21$31.20$33.40$32.30$21.05 06/26$9.00–$36.20$31.20--
$175.00Nov 20$38.10$41.00$39.55$24.50 05/08$16.50–$43.55$38.10--
$175.00Jan 15$41.90$45.10$43.50$21.17 05/20$19.70–$47.10$41.90--
$175.00Feb 19$44.20$47.90$46.05$24.20 06/23$22.00–$49.60$44.20--
$175.00Jan 21$61.00$65.00$63.00$65.00 07/01$38.25–$67.20$63.00--
$170.00Jul 17$32.30$35.40$33.85$36.40 07/01$6.25–$38.55$33.85--
$170.00Aug 21$35.00$37.50$36.25$38.50 07/02$11.20–$40.95$36.25--
$170.00Nov 20$41.50$45.10$43.30$27.90 06/10$18.85–$47.30$41.50--
$170.00Jan 15$45.00$48.60$46.80$33.80 06/10$21.75–$50.35$45.00--
$240.00Jul 17$0.00$2.20$1.10$0.05 06/24$0.13–$1.13$0.05--
$240.00Aug 21$2.15$2.75$2.45$4.20 07/02$0.28–$3.65$2.4530
$240.00Nov 20$8.50$10.30$9.40$10.34 07/01$2.25–$11.55$9.40--
$240.00Jan 15$12.00$14.90$13.45$10.53 06/25$4.45–$15.25$12.00--
$240.00Feb 19$14.90$18.10$16.50$12.10 06/25$5.60–$18.60$14.90--
$240.00Jan 21$33.50$38.50$36.00$30.50 06/25$18.00–$38.75$33.50--
$165.00Jul 17$37.30$40.40$38.85$26.43 06/29$8.85–$43.55$37.30--
$165.00Aug 21$39.90$42.40$41.15$29.01 06/09$13.80–$45.35$39.90--
$165.00Nov 20$45.40$48.20$46.80$22.35 05/22$21.35–$51.15$45.40--
$165.00Jan 15$48.60$52.00$50.30$50.10 07/01$24.10–$54.20$50.10--
$160.00Jul 17$42.30$45.30$43.80$44.40 07/01$12.00–$48.75$43.80--
$160.00Aug 21$44.00$46.60$45.30$33.30 06/30$16.50–$49.65$44.00--
$160.00Nov 20$49.60$52.10$50.85$25.20 05/22$23.70–$55.25$49.605
$160.00Feb 19$54.50$58.00$56.25$47.75 06/30$29.10–$60.00$54.50--
$250.00Aug 21$1.20$1.65$1.42$2.75 07/02$0.45–$2.45$1.42--
$250.00Nov 20$6.50$8.00$7.25$5.13 06/09$1.50–$9.25$6.50--
$250.00Jan 15$9.50$12.80$11.15$11.30 07/01$3.55–$12.60$11.15--
$250.00Feb 19$12.00$16.00$14.00$15.30 07/02$4.50–$15.70$14.00--
$250.00Jan 21$30.50$35.50$33.00$26.13 06/26$15.90–$35.25$30.50--
$155.00Jul 17$47.30$50.20$48.75$48.70 07/01$15.60–$53.60$48.70--
$155.00Aug 21$48.70$51.60$50.15$34.95 06/25$19.50–$54.75$48.70--
$150.00Jul 17$52.20$55.30$53.75$19.89 06/18$19.05–$59.05$52.20--
$150.00Aug 21$53.30$56.30$54.80$40.65 06/25$22.95–$59.20$53.30--
$150.00Feb 19$61.70$65.40$63.55$50.00 06/24$34.75–$67.85$61.70--
$150.00Jan 21$76.00$80.30$78.15$67.15 06/26$49.75–$81.85$76.00--
$260.00Aug 21$0.70$1.20$0.95$2.20 07/02$0.38–$2.40$0.95--
$260.00Nov 20$4.70$6.30$5.50$1.70 06/17$1.05–$6.70$4.70--
$260.00Jan 15$7.20$9.90$8.55$6.20 06/30$2.83–$10.30$7.20--
$260.00Jan 21$27.50$32.50$30.00$24.70 06/30$14.25–$32.25$27.50--
$140.00Jan 15$68.50$71.30$69.90$59.00 06/25$39.15–$74.35$68.50--
$270.00Aug 21$0.00$0.95$0.48$1.80 07/02$0.45–$1.80$0.48--
$270.00Nov 20$3.40$4.90$4.15$5.20 07/01$0.63–$5.35$4.15--
$270.00Jan 15$5.60$8.50$7.05$4.80 06/30$2.48–$8.20$5.60--
$270.00Jan 21$25.00$29.50$27.25$22.30 06/30$12.45–$29.75$25.00--
$135.00Jan 15$72.50$76.10$74.30$60.00 06/09$42.80–$78.90$72.50--
$135.00Jan 21$85.50$89.50$87.50$67.65 06/03$57.75–$92.00$85.50--
$280.00Nov 20$2.50$3.50$3.00$1.70 06/25$0.48–$4.55$2.50--
$280.00Jan 15$4.30$6.20$5.25$3.70 06/04$1.85–$6.65$4.30--
$280.00Jan 21$22.50$27.00$24.75$20.20 06/30$10.50–$27.00$22.50--
$120.00Jan 21$96.50$100.50$98.50$64.00 05/26$67.00–$103.00$96.50--
$290.00Jan 15$3.30$5.00$4.15$1.90 06/16$1.70–$5.45$3.30--
$115.00Jan 21$100.50$105.00$102.75$65.50 05/26$70.25–$107.00$100.50--
$300.00Nov 20$1.35$2.20$1.78$2.30 07/02$1.78–$2.48$1.78--
$300.00Jan 15$2.50$3.90$3.20$1.90 06/03$1.55–$4.40$2.50--
$300.00Jan 21$18.00$22.50$20.25$21.20 07/02$8.10–$22.25$20.25--
$310.00Jan 15$0.90$3.20$2.05$1.80 06/10$1.50–$2.90$1.80--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.10$4.00$3.55$4.00 07/02$2.80–$32.80$3.55122
$200.00Aug 21$9.50$11.10$10.30$9.90 07/02$8.40–$34.50$9.90--
$210.00Jul 17$8.30$9.40$8.85$8.50 07/02$6.60–$42.40$8.5097
$210.00Aug 21$14.70$17.00$15.85$14.73 07/02$13.60–$43.55$14.73--
$195.00Jul 17$1.65$2.45$2.05$3.41 07/01$1.08–$28.20$2.05105
$195.00Aug 21$7.50$9.20$8.35$7.60 07/02$6.40–$30.25$7.60--
$190.00Jul 17$0.90$1.35$1.13$1.50 07/02$1.02–$23.60$1.1366
$190.00Aug 21$5.70$6.80$6.25$6.50 07/02$5.20–$26.05$6.25--
$190.00Jan 15$14.60$17.50$16.05$30.22 05/19$14.65–$33.00$16.05--
$190.00Jan 21$28.00$32.50$30.25$40.72 05/19$28.50–$43.75$30.25--
$220.00Aug 21$21.50$23.30$22.40$54.50 05/26$19.20–$52.85$22.40--
$185.00Jul 17$0.40$1.00$0.70$1.32 07/01$0.30–$19.10$0.70--
$185.00Aug 21$4.30$5.20$4.75$4.70 07/02$4.15–$22.65$4.7035
$185.00Nov 20$10.30$12.90$11.60$19.25 06/01$10.35–$27.80$11.60--
$185.00Jan 15$12.50$15.50$14.00$22.76 06/24$12.55–$29.90$14.00--
$180.00Jul 17$0.00$2.05$1.02$0.55 07/02$0.35–$14.85$0.55--
$180.00Aug 21$3.10$3.70$3.40$3.60 07/02$2.40–$19.25$3.40515
$180.00Jan 15$10.70$12.70$11.70$12.32 07/01$10.70–$26.75$11.70--
$230.00Jul 17$25.00$27.40$26.20$46.90 06/02$22.30–$62.30$26.20--
$230.00Aug 21$28.40$30.80$29.60$40.00 06/30$26.40–$62.60$29.60--
$175.00Jul 17$0.00$2.25$1.13$0.38 07/01$0.13–$11.45$0.38--
$175.00Aug 21$2.40$2.90$2.65$2.85 07/02$2.20–$15.90$2.65319
$175.00Nov 20$7.20$8.80$8.00$10.88 06/29$7.20–$21.75$8.00--
$175.00Jan 15$9.10$10.90$10.00$10.80 07/01$9.05–$24.15$10.00--
$175.00Jan 21$21.00$25.50$23.25$26.70 06/29$22.00–$34.75$23.25--
$170.00Jul 17$0.00$2.20$1.10$0.15 07/02$0.38–$8.45$0.15--
$170.00Aug 21$1.65$2.35$2.00$2.20 07/02$1.55–$13.15$2.00--
$170.00Jan 15$7.30$9.50$8.40$11.00 06/29$7.95–$21.45$8.40--
$165.00Jul 17$0.00$1.65$0.83$0.20 07/02$0.20–$6.00$0.20247
$165.00Aug 21$1.15$1.60$1.38$1.96 07/01$0.95–$10.75$1.38--
$165.00Nov 20$4.70$6.50$5.60$15.60 06/18$4.95–$16.35$5.60--
$160.00Jul 17$0.00$1.45$0.73$0.10 07/02$0.13–$4.15$0.1038
$160.00Aug 21$0.00$1.15$0.57$1.40 07/01$0.57–$8.50$0.57--
$160.00Nov 20$3.80$5.00$4.40$8.30 06/25$3.95–$14.05$4.40--
$160.00Jan 15$5.60$7.30$6.45$6.55 07/01$5.60–$16.30$6.45--
$250.00Jan 15$51.50$54.40$52.95$65.50 06/25$49.70–$83.40$52.95--
$155.00Jul 17$0.00$1.60$0.80$0.50 06/25$0.13–$2.80$0.5066
$155.00Aug 21$0.35$0.75$0.55$1.00 07/01$0.55–$6.65$0.55122
$155.00Nov 20$2.20$4.00$3.10$5.60 06/29$3.10–$11.95$3.10--
$150.00Jul 17$0.00$0.50$0.25$0.12 06/30$0.08–$1.78$0.12146
$150.00Aug 21$0.00$1.30$0.65$0.65 07/02$0.28–$4.90$0.65--
$150.00Jan 15$3.70$5.10$4.40$8.19 06/24$3.50–$12.15$4.40--
$150.00Jan 21$12.00$16.50$14.25$14.00 07/01$13.10–$22.25$14.00--
$145.00Jul 17$0.00$1.75$0.88$0.30 06/24$0.48–$1.70$0.30--
$145.00Aug 21$0.00$2.15$1.08$2.10 06/24$0.23–$3.80$1.08--
$145.00Nov 20$0.90$2.75$1.83$2.65 07/02$1.78–$8.30$1.83--
$145.00Jan 15$2.80$4.00$3.40$4.87 06/30$3.05–$10.50$3.40--
$140.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.08–$1.27$0.15--
$140.00Aug 21$0.00$1.65$0.83$2.40 06/23$0.20–$2.88$0.83--
$140.00Nov 20$0.55$2.20$1.38$2.60 06/30$1.38–$7.05$1.38--
$140.00Jan 15$2.15$3.30$2.72$3.87 06/30$2.50–$8.85$2.72--
$135.00Jul 17$0.00$2.15$1.08$0.65 06/18$0.30–$1.20$0.65--
$135.00Aug 21$0.00$2.25$1.13$1.33 06/26$0.78–$2.03$1.13--
$135.00Nov 20$0.05$1.60$0.83$2.10 06/30$0.83–$5.80$0.83--
$135.00Jan 15$0.85$2.80$1.83$2.70 07/02$1.48–$7.35$1.83--
$130.00Aug 21$0.00$1.55$0.78$0.40 06/26$0.23–$1.98$0.40--
$130.00Jan 15$0.45$2.75$1.60$6.70 05/21$1.33–$6.15$1.60--
$130.00Jan 21$6.50$11.00$8.75$10.63 06/26$7.80–$14.25$8.75--
$125.00Nov 20$0.00$1.00$0.50$1.55 06/26$0.50–$3.80$0.50--
$125.00Jan 15$0.10$1.80$0.95$3.77 06/24$0.90–$5.20$0.95--
$120.00Jul 17$0.00$2.15$1.08$0.82 06/18$0.48–$1.10$0.82--
$120.00Aug 21$0.00$2.15$1.08$0.60 06/12$0.63–$1.38$0.60--
$120.00Nov 20$0.00$0.80$0.40$1.15 06/26$0.40–$3.50$0.40--
$120.00Jan 15$0.00$1.50$0.75$2.50 06/25$0.75–$4.20$0.75--
$115.00Aug 21$0.00$2.15$1.08$0.80 05/06$0.40–$1.27$0.80--
$115.00Nov 20$0.00$0.65$0.33$0.90 06/26$0.30–$2.48$0.33--
$115.00Jan 21$3.50$8.50$6.00$7.12 06/26$4.90–$9.50$6.00--
$110.00Jan 15$0.00$2.55$1.27$2.22 06/24$0.50–$2.73$1.27--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$0.25–$1.10$0.30--
$90.00Jan 21$0.05$3.60$1.83$4.20 06/04$1.80–$4.50$1.83--
$85.00Jan 21$0.00$3.40$1.70$3.90 05/12$1.65–$3.50$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 418
Total Puts 150
Put/Call Ratio 0.36
Net Difference 268

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,382
Total Puts 1,360
Average Put/Call Ratio 0.70
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