Tour v308
IQV
IQVIA HLDGS INC
$208.97 +2.54%
(7/8 18:40) ◀
|
Thursday, July 9, 2026 (6:38pm)
January 2026
|
▶ (7/10 18:39)
◀ 7/9 18:38 ▶

Option Volume

Detail
ℹ
Current (07/09) 155
Calls: 120 (77%)
Puts: 35 (23%)
Prior (07/08) 568
Calls: 418 (74%)
Puts: 150 (26%)
Current vs Prior -72.71%
Calls: -71.29% (Calls)
Puts: -76.67% (Puts)
Prior 7-Day Total 5,035
Calls: 3,570 (71%)
Puts: 1,465 (29%)
Prior 7-Day Average 719
Calls: 510 (71%)
Puts: 209 (29%)
Current vs Prior 7-Day Avg -78.45%
Calls: -76.47%
Puts: -83.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $166.6K
Calls: $154.7K (93%)
Puts: $11.9K (7%)
Prior (07/08) $140.4K
Calls: $99.9K (71%)
Puts: $40.5K (29%)
Current vs Prior +18.69%
Calls: +54.93%
Puts: -70.71%
Prior 7-Day Total $4.66M
Calls: $4.03M (86%)
Puts: $629.0K (14%)
Prior 7-Day Average $665.4K
Calls: $575.5K (86%)
Puts: $89.9K (14%)
Current vs Prior 7-Day Avg -74.96%
Calls: -73.11%
Puts: -86.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.29
Prior (07/08) 0.36
Current vs Prior -18.72%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -61.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 3,450
Calls: 2,008 (58%)
Puts: 1,442 (42%)
Prior (07/08) 4,008
Calls: 2,130 (53%)
Puts: 1,878 (47%)
Current vs Prior -13.92%
Prior 7-Day Total 23,953
Calls: 13,036 (54%)
Puts: 10,917 (46%)
Prior 7-Day Average 3,421
Calls: 1,862 (54%)
Puts: 1,559 (46%)
Current vs Prior 7-Day Avg +0.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.51% | 15.05%7.51% | 15.05%
Prior 8.05% | 15.26%8.05% | 15.26%
Current vs Prior -6.64% | -1.38%-6.64% | -1.38%
Prior 7-Day Avg 8.82% | 15.29%8.49% | 15.48%
Current vs 7-Day Avg -14.84% | -1.59%-11.46% | -2.76%
Prior 7-Day Eod 8.05% | 15.26%-- | --
Current vs 7-Day Eod -6.64% | -1.38%-- | --
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 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($154.7K) vs puts ($11.9K). Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (120 calls vs 35 puts).

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 BULLISH
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 1 of results (avg 6.1%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2117.5018.60$18.056.1%70.64165
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 0.72, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1717.8020.40$19.1013.6%50.89--
$200.00Jul 179.2012.00$10.6026.4%10.78767
$190.00Aug 2122.7026.20$24.4514.3%10.75--
$200.00Aug 2117.5018.60$18.056.1%70.64165
$210.00Aug 2111.9014.10$13.0016.9%20.52342
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 125, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 217.709.20$8.4517.8%610.4083
$230.00Aug 215.005.90$5.4516.5%120.2980
$200.00Aug 2117.5018.60$18.056.1%70.64165
$190.00Jul 1717.8020.40$19.1013.6%50.89--
$230.00Jul 170.250.65$0.4588.9%40.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 171.152.15$1.6560.6%80.22172
$190.00Jul 170.301.65$0.98137.8%70.11--
$165.00Aug 210.751.70$1.2377.2%50.07617
$170.00Aug 211.101.90$1.5053.3%50.09653
$195.00Jul 170.751.50$1.1366.4%20.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 28.6%, max 59.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 2156.3%46.1%22.1%6--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2175.7%47.4%59.9%6653
$195.00Jul 17Aug 2147.4%45.6%3.9%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 8.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Jul 17$1.00$9.00$1.009.00$221.00
$220.00$230.00Aug 21$3.00$7.00$3.002.33$223.00
$210.00$220.00Jul 17$3.25$6.75$3.252.08$213.25
$210.00$220.00Aug 21$4.55$5.45$4.551.20$214.55
$200.00$210.00Aug 21$5.05$4.95$5.050.98$205.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.15$4.85$0.1532.33$194.85
$190.00$170.00Jul 17$0.73$19.27$0.7326.40$189.27
$170.00$165.00Aug 21$0.27$4.73$0.2717.52$169.73
$200.00$195.00Jul 17$0.52$4.48$0.528.62$199.48
$195.00$170.00Aug 21$5.40$19.60$5.403.63$189.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.67, avg 0.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Jul 17$8.50$8.50$1.505.67$198.50
$190.00$200.00Aug 21$6.40$6.40$3.601.78$196.40
$200.00$210.00Jul 17$5.90$5.90$4.101.44$205.90
$200.00$210.00Aug 21$5.05$5.05$4.951.02$205.05
$210.00$220.00Aug 21$4.55$4.55$5.450.83$214.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$195.00Aug 21$6.50$6.50$8.500.76$203.50
$195.00$170.00Aug 21$5.40$5.40$19.600.28$189.60
$200.00$195.00Jul 17$0.52$0.52$4.480.12$199.48
$170.00$165.00Aug 21$0.27$0.27$4.730.06$169.73
$190.00$170.00Jul 17$0.73$0.73$19.270.04$189.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.73, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$5.0043.5%45.1%
$190.00Jul 17Aug 21$5.3556.3%46.1%
$220.00Jul 17Aug 21$7.0040.3%45.6%
$200.00Jul 17Aug 21$7.4541.7%45.4%
$210.00Jul 17Aug 21$8.3040.4%47.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$1.2575.7%47.4%
$195.00Jul 17Aug 21$5.7747.4%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.86% of stock, avg 9.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$10.60$1.65$12.25$187.75$212.255.86%
$190.00Jul 17$19.10$0.98$20.08$169.92$210.089.61%
$210.00Aug 21$13.00$13.40$26.40$183.60$236.4012.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.68% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$190.00Jul 17$0.45$0.98$1.43$188.57$231.43
$230.00$195.00Jul 17$0.45$1.13$1.58$193.42$231.58
$230.00$200.00Jul 17$0.45$1.65$2.10$197.90$232.10
$220.00$190.00Jul 17$1.45$0.98$2.43$187.57$222.43
$220.00$195.00Jul 17$1.45$1.13$2.58$192.42$222.58
$220.00$200.00Jul 17$1.45$1.65$3.10$196.90$223.10
$210.00$190.00Jul 17$4.70$0.98$5.68$184.32$215.68
$210.00$195.00Jul 17$4.70$1.13$5.83$189.17$215.83
$210.00$200.00Jul 17$4.70$1.65$6.35$193.65$216.35
$230.00$165.00Aug 21$5.45$1.23$6.68$158.32$236.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.00, avg credit $5.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170190/200Aug 21$6.67$3.332.00$163.33$196.67
195/210220/230Aug 21$9.50$5.501.73$200.50$229.50
190/195200/210Jul 17$6.05$3.951.53$188.95$206.05
165/170200/210Aug 21$5.32$4.681.14$164.68$205.32
165/170210/220Aug 21$4.82$5.180.93$165.18$214.82
170/195200/210Aug 21$10.45$14.550.72$184.55$210.45
170/195210/220Aug 21$9.95$15.050.66$185.05$219.95
195/200210/220Jul 17$3.77$6.230.61$196.23$213.77
190/195210/220Jul 17$3.40$6.600.52$191.60$213.40
170/195220/230Aug 21$8.40$16.600.51$186.60$228.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.37)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.50$9.5019.00
$190.00$200.00$210.00Aug 21$1.35$8.656.41
$210.00$220.00$230.00Aug 21$1.55$8.455.45
$210.00$220.00$230.00Jul 17$2.25$7.753.44
$190.00$200.00$210.00Jul 17$2.60$7.402.85
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.37$4.6312.51

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 $-0.40, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Jul 17-$2.10$7.90
$220.00$230.001:2Aug 21-$2.45$7.55
$210.00$220.001:2Aug 21-$3.90$6.10
$200.00$210.001:2Aug 21-$7.95$2.05
$220.00$230.001:2Jul 17$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$195.001:2Aug 21-$0.40$14.60
$200.00$195.001:2Jul 17-$0.61$4.39
$195.00$190.001:2Jul 17-$0.83$4.17
$170.00$165.001:2Aug 21-$0.96$4.04
$195.00$170.001:2Aug 21$3.90$21.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.69%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$11.900.520.5%5.69%6.19%2342
$220.00Aug 21$7.700.405.3%3.68%8.96%6183
$230.00Aug 21$5.000.2910.1%2.39%12.46%1280
$210.00Jul 17$4.100.490.5%1.96%2.45%1516
$220.00Jul 17$1.000.215.3%0.48%5.76%1--
$230.00Jul 17$0.250.0810.1%0.12%10.18%4--

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 $17.50/$18.60) — try a limit near $18.05. Also watch the $210.00 11-20 call last traded $21.82 on 07/01 (now $21.40/$24.50) — try a limit near $21.82; the $230.00 08-21 call last traded $6.50 on 07/02 (now $5.00/$5.90) — try a limit near $5.45. Most tradeable put: the $170.00 08-21 put last traded $2.20 on 07/02 (now $1.10/$1.90) — try a limit near $1.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$4.10$5.30$4.70$5.50 07/02$0.20–$5.30$4.70516
$210.00Aug 21$11.90$14.10$13.00$13.10 07/02$1.48–$13.00$13.00342
$210.00Nov 20$21.40$24.50$22.95$21.82 07/01$6.70–$22.95$21.8218
$210.00Jan 15$25.50$29.20$27.35$21.60 07/01$9.10–$27.35$25.50--
$210.00Jan 21$48.00$52.50$50.25$24.00 06/18$25.50–$50.25$48.00--
$200.00Jul 17$9.20$12.00$10.60$11.00 07/02$0.48–$11.15$10.60767
$200.00Aug 21$17.50$18.60$18.05$18.70 07/02$2.58–$18.45$18.05165
$200.00Nov 20$26.30$28.70$27.50$18.48 06/29$8.70–$27.70$26.30--
$200.00Jan 15$30.50$34.10$32.30$29.04 07/01$11.40–$32.30$30.50--
$200.00Feb 19$33.70$36.60$35.15$26.15 06/30$13.05–$35.15$33.70--
$200.00Jan 21$52.50$56.50$54.50$38.00 06/24$28.75–$54.50$52.50--
$220.00Jul 17$1.00$1.90$1.45$2.69 07/02$0.57–$2.10$1.45--
$220.00Aug 21$7.70$9.20$8.45$9.60 07/02$0.88–$9.00$8.4583
$220.00Nov 20$17.20$19.30$18.25$16.63 07/01$5.00–$18.25$17.20--
$220.00Jan 15$21.10$24.90$23.00$22.00 07/01$7.25–$23.00$22.00--
$220.00Jan 21$44.00$48.00$46.00$28.00 06/16$23.00–$46.00$44.00--
$195.00Jul 17$13.30$15.90$14.60$14.43 07/02$0.65–$15.05$14.43--
$195.00Aug 21$20.80$22.70$21.75$18.70 07/01$3.40–$21.75$20.80--
$195.00Nov 20$29.00$31.60$30.30$11.20 06/23$10.05–$30.30$29.00--
$195.00Jan 15$33.10$36.80$34.95$20.00 05/29$13.25–$34.95$33.10--
$195.00Feb 19$36.50$39.20$37.85$36.46 07/02$14.75–$37.85$36.50--
$190.00Jul 17$17.80$20.40$19.10$14.00 07/01$1.13–$19.10$17.80--
$190.00Aug 21$22.70$26.20$24.45$24.90 07/02$4.25–$24.65$24.45--
$190.00Nov 20$31.90$35.40$33.65$12.70 06/23$11.55–$33.65$31.90--
$190.00Jan 15$36.00$39.30$37.65$20.00 06/15$14.50–$37.65$36.00--
$190.00Feb 19$39.80$42.30$41.05$28.80 06/29$16.35–$41.05$39.80--
$190.00Jan 21$57.00$61.50$59.25$32.73 05/21$32.50–$59.25$57.00--
$230.00Jul 17$0.25$0.65$0.45$0.65 07/01$0.15–$1.25$0.45--
$230.00Aug 21$5.00$5.90$5.45$6.50 07/02$0.53–$6.20$5.4580
$230.00Nov 20$13.30$15.50$14.40$9.10 06/29$3.50–$14.75$13.30--
$230.00Jan 15$17.50$20.30$18.90$11.40 06/25$5.70–$18.90$17.50--
$230.00Feb 19$20.40$23.90$22.15$15.20 06/25$6.85–$22.15$20.40--
$230.00Jan 21$40.00$44.50$42.25$17.00 05/26$20.50–$42.25$40.00--
$185.00Jul 17$22.60$25.60$24.10$20.20 07/01$1.75–$24.15$22.60--
$185.00Aug 21$27.10$29.40$28.25$26.25 07/02$5.55–$28.25$27.10--
$185.00Nov 20$35.00$37.90$36.45$14.70 06/23$13.20–$36.60$35.00--
$185.00Jan 15$39.10$42.50$40.80$21.85 06/15$16.20–$40.80$39.10--
$185.00Feb 19$42.30$44.90$43.60$30.80 06/25$18.00–$43.60$42.30--
$185.00Jan 21$59.50$63.80$61.65$45.87 06/24$34.25–$61.75$59.50--
$180.00Jul 17$27.50$30.50$29.00$27.28 07/02$2.78–$29.00$27.50--
$180.00Aug 21$30.70$34.60$32.65$30.95 07/02$7.10–$32.65$30.95--
$180.00Jan 15$42.20$45.30$43.75$26.00 06/12$18.10–$43.75$42.20--
$180.00Jan 21$62.50$66.50$64.50$35.60 05/21$36.20–$64.50$62.50--
$240.00Jul 17$0.00$0.20$0.10$0.05 06/24$0.10–$1.13$0.05--
$240.00Aug 21$2.85$4.50$3.68$4.20 07/02$0.28–$3.68$3.68--
$240.00Nov 20$10.00$13.00$11.50$10.34 07/01$2.25–$11.55$10.3433
$240.00Jan 15$14.50$17.40$15.95$10.53 06/25$4.45–$15.95$14.50--
$240.00Feb 19$17.50$20.40$18.95$12.10 06/25$5.60–$18.95$17.50--
$240.00Jan 21$36.50$41.00$38.75$30.50 06/25$18.00–$38.75$36.50--
$175.00Jul 17$32.30$34.90$33.60$33.20 07/02$4.30–$33.70$33.20--
$175.00Aug 21$35.00$38.40$36.70$21.05 06/26$9.00–$36.70$35.00--
$175.00Nov 20$42.40$44.70$43.55$24.50 05/08$16.50–$43.55$42.40--
$175.00Jan 15$45.50$49.20$47.35$21.17 05/20$19.70–$47.35$45.50--
$175.00Feb 19$48.40$51.00$49.70$24.20 06/23$22.00–$49.70$48.40--
$175.00Jan 21$65.00$69.00$67.00$65.00 07/01$38.25–$67.20$65.00--
$170.00Jul 17$37.40$40.30$38.85$36.40 07/01$6.25–$38.85$37.40--
$170.00Aug 21$39.40$42.20$40.80$38.50 07/02$11.20–$40.95$39.40--
$170.00Nov 20$45.70$49.20$47.45$27.90 06/10$18.85–$47.45$45.70--
$170.00Jan 15$49.00$52.80$50.90$33.80 06/10$21.75–$50.90$49.00--
$250.00Aug 21$1.65$3.00$2.33$2.75 07/02$0.45–$2.45$2.33--
$250.00Nov 20$7.70$9.60$8.65$5.13 06/09$1.50–$9.25$7.70--
$250.00Jan 15$11.50$14.40$12.95$11.30 07/01$3.55–$12.95$11.50--
$250.00Feb 19$14.40$17.40$15.90$15.30 07/02$4.50–$15.90$15.304
$250.00Jan 21$33.00$37.50$35.25$26.13 06/26$15.90–$35.25$33.00--
$165.00Jul 17$42.30$44.80$43.55$26.43 06/29$8.85–$43.55$42.30--
$165.00Aug 21$44.00$47.30$45.65$29.01 06/09$13.80–$45.65$44.00--
$165.00Nov 20$49.50$53.10$51.30$22.35 05/22$21.35–$51.30$49.50--
$165.00Jan 15$52.60$56.20$54.40$50.10 07/01$24.10–$54.40$52.60--
$160.00Jul 17$47.20$50.60$48.90$44.40 07/01$12.00–$48.90$47.20--
$160.00Aug 21$48.70$52.00$50.35$33.30 06/30$16.50–$50.35$48.70--
$160.00Nov 20$53.60$57.10$55.35$25.20 05/22$23.70–$55.35$53.60--
$160.00Feb 19$58.90$62.40$60.65$47.75 06/30$29.10–$60.65$58.90--
$260.00Aug 21$0.95$2.75$1.85$2.20 07/02$0.38–$2.40$1.85--
$260.00Nov 20$5.70$8.30$7.00$1.70 06/17$1.05–$7.00$5.70--
$260.00Jan 15$9.00$11.70$10.35$6.20 06/30$2.83–$10.35$9.00--
$260.00Jan 21$30.00$34.50$32.25$24.70 06/30$14.25–$32.25$30.00--
$155.00Jul 17$52.20$55.50$53.85$48.70 07/01$15.60–$53.85$52.20--
$155.00Aug 21$53.50$57.30$55.40$34.95 06/25$19.50–$55.40$53.50--
$150.00Jul 17$57.20$60.80$59.00$19.89 06/18$19.05–$59.05$57.20--
$150.00Aug 21$58.20$62.20$60.20$40.65 06/25$22.95–$60.20$58.20--
$150.00Feb 19$66.50$70.10$68.30$50.00 06/24$34.75–$68.30$66.50--
$150.00Jan 21$80.00$84.00$82.00$67.15 06/26$49.75–$82.00$80.00--
$270.00Aug 21$0.30$2.70$1.50$1.80 07/02$0.45–$1.80$1.50--
$270.00Nov 20$4.20$6.70$5.45$5.20 07/01$0.63–$5.45$5.20--
$270.00Jan 15$6.60$10.50$8.55$4.80 06/30$2.48–$8.55$6.60--
$270.00Jan 21$27.50$32.00$29.75$22.30 06/30$12.45–$29.75$27.50--
$140.00Jan 15$73.00$76.80$74.90$59.00 06/25$39.15–$74.90$73.00--
$280.00Nov 20$2.60$5.40$4.00$1.70 06/25$0.48–$4.55$2.60--
$280.00Jan 15$5.10$8.40$6.75$3.70 06/04$1.85–$6.75$5.10--
$280.00Jan 21$24.50$29.50$27.00$20.20 06/30$10.50–$27.00$24.50--
$135.00Jan 15$77.50$81.50$79.50$60.00 06/09$42.80–$79.50$77.50--
$135.00Jan 21$90.00$94.50$92.25$67.65 06/03$57.75–$92.25$90.00--
$290.00Jan 15$4.00$7.20$5.60$1.90 06/16$1.70–$5.60$4.00--
$120.00Jan 21$101.00$105.50$103.25$64.00 05/26$67.00–$103.25$101.00--
$300.00Nov 20$1.75$2.75$2.25$2.30 07/02$1.78–$2.48$2.25--
$300.00Jan 15$3.00$5.70$4.35$1.90 06/03$1.55–$4.40$3.00--
$300.00Jan 21$20.00$25.00$22.50$21.20 07/02$8.10–$22.50$21.20--
$115.00Jan 21$105.00$109.50$107.25$65.50 05/26$70.25–$107.25$105.00--
$310.00Jan 15$2.35$4.70$3.53$1.80 06/10$1.50–$3.53$2.35--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$4.30$5.90$5.10$8.50 07/02$5.10–$42.40$5.10--
$210.00Aug 21$12.60$14.20$13.40$14.73 07/02$13.40–$43.55$13.40--
$200.00Jul 17$1.15$2.15$1.65$4.00 07/02$1.65–$32.80$1.65172
$200.00Aug 21$8.00$9.60$8.80$9.90 07/02$8.40–$34.50$8.80--
$220.00Aug 21$17.90$20.10$19.00$54.50 05/26$19.00–$52.85$19.00--
$195.00Jul 17$0.75$1.50$1.13$3.41 07/01$1.08–$28.20$1.13--
$195.00Aug 21$5.90$7.90$6.90$7.60 07/02$6.40–$30.25$6.90--
$190.00Jul 17$0.30$1.65$0.98$1.50 07/02$0.98–$23.60$0.98--
$190.00Aug 21$4.40$6.30$5.35$6.50 07/02$5.20–$26.05$5.35--
$190.00Jan 15$13.10$16.80$14.95$30.22 05/19$14.65–$33.00$14.95--
$190.00Jan 21$26.00$31.00$28.50$40.72 05/19$28.50–$43.75$28.50--
$230.00Jul 17$20.20$23.20$21.70$46.90 06/02$21.70–$62.30$21.70--
$230.00Aug 21$25.10$26.90$26.00$40.00 06/30$26.00–$62.60$26.00--
$185.00Jul 17$0.20$0.90$0.55$1.32 07/01$0.30–$19.10$0.55--
$185.00Aug 21$3.30$4.70$4.00$4.70 07/02$4.00–$22.65$4.00--
$185.00Nov 20$9.50$12.10$10.80$19.25 06/01$10.35–$27.80$10.80--
$185.00Jan 15$11.00$14.90$12.95$22.76 06/24$12.55–$29.90$12.95--
$180.00Jul 17$0.00$2.40$1.20$0.55 07/02$0.35–$14.85$0.55--
$180.00Aug 21$2.25$3.20$2.73$3.60 07/02$2.40–$19.25$2.73--
$180.00Jan 15$9.40$13.20$11.30$12.32 07/01$10.70–$26.75$11.30--
$175.00Jul 17$0.00$0.35$0.18$0.38 07/01$0.13–$11.45$0.18--
$175.00Aug 21$1.70$2.30$2.00$2.85 07/02$2.00–$15.90$2.00--
$175.00Nov 20$6.40$9.00$7.70$10.88 06/29$7.20–$21.75$7.70--
$175.00Jan 15$8.00$11.50$9.75$10.80 07/01$9.05–$24.15$9.75--
$175.00Jan 21$19.50$24.50$22.00$26.70 06/29$22.00–$34.75$22.00--
$170.00Jul 17$0.00$0.50$0.25$0.15 07/02$0.25–$8.45$0.15--
$170.00Aug 21$1.10$1.90$1.50$2.20 07/02$1.50–$13.15$1.50653
$170.00Jan 15$6.60$10.10$8.35$11.00 06/29$7.95–$21.45$8.35--
$250.00Jan 15$48.60$51.30$49.95$65.50 06/25$49.70–$83.40$49.95--
$165.00Jul 17$0.00$2.15$1.08$0.20 07/02$0.20–$6.00$0.20--
$165.00Aug 21$0.75$1.70$1.23$1.96 07/01$0.95–$10.75$1.23617
$165.00Nov 20$4.10$6.40$5.25$15.60 06/18$4.95–$16.35$5.25--
$160.00Jul 17$0.00$2.15$1.08$0.10 07/02$0.13–$4.15$0.10--
$160.00Aug 21$0.30$1.70$1.00$1.40 07/01$0.57–$8.50$1.00--
$160.00Nov 20$2.30$5.90$4.10$8.30 06/25$3.95–$14.05$4.10--
$160.00Jan 15$4.20$7.60$5.90$6.55 07/01$5.60–$16.30$5.90--
$155.00Jul 17$0.00$2.15$1.08$0.50 06/25$0.13–$2.80$0.50--
$155.00Aug 21$0.25$0.75$0.50$1.00 07/01$0.50–$6.65$0.50--
$155.00Nov 20$1.70$5.20$3.45$5.60 06/29$3.10–$11.95$3.45--
$150.00Jul 17$0.00$0.50$0.25$0.12 06/30$0.08–$1.78$0.12--
$150.00Aug 21$0.00$2.60$1.30$0.65 07/02$0.28–$4.90$0.65--
$150.00Jan 15$2.60$5.70$4.15$8.19 06/24$3.50–$12.15$4.15--
$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$0.00$1.55$0.78$2.10 06/24$0.23–$3.80$0.78--
$145.00Nov 20$1.15$3.80$2.47$2.65 07/02$1.78–$8.30$2.47--
$145.00Jan 15$2.35$4.70$3.53$4.87 06/30$3.05–$10.50$3.53--
$140.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.08–$1.27$0.15--
$140.00Aug 21$0.00$1.15$0.57$2.40 06/23$0.20–$2.88$0.57--
$140.00Nov 20$1.15$3.50$2.33$2.60 06/30$1.38–$7.05$2.33--
$140.00Jan 15$1.75$4.00$2.88$3.87 06/30$2.50–$8.85$2.88--
$135.00Jul 17$0.00$2.15$1.08$0.65 06/18$0.30–$1.20$0.65--
$135.00Aug 21$0.00$1.15$0.57$1.33 06/26$0.57–$2.03$0.57--
$135.00Nov 20$0.05$2.80$1.42$2.10 06/30$0.83–$5.80$1.42--
$135.00Jan 15$0.95$3.80$2.38$2.70 07/02$1.48–$7.35$2.38--
$130.00Aug 21$0.00$1.95$0.98$0.40 06/26$0.23–$1.98$0.40--
$130.00Jan 15$1.40$3.50$2.45$6.70 05/21$1.33–$6.15$2.45--
$130.00Jan 21$5.50$10.50$8.00$10.63 06/26$7.80–$14.25$8.00--
$125.00Nov 20$0.00$1.85$0.93$1.55 06/26$0.50–$3.80$0.93--
$125.00Jan 15$0.95$3.00$1.98$3.77 06/24$0.90–$5.20$1.98--
$120.00Jul 17$0.00$2.15$1.08$0.82 06/18$0.48–$1.10$0.82--
$120.00Aug 21$0.00$1.50$0.75$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$0.20$3.20$1.70$2.50 06/25$0.75–$4.20$1.70--
$115.00Aug 21$0.00$1.15$0.57$0.80 05/06$0.40–$1.27$0.57--
$115.00Nov 20$0.00$2.55$1.27$0.90 06/26$0.30–$2.48$0.90--
$115.00Jan 21$3.00$8.00$5.50$7.12 06/26$4.90–$9.50$5.50--
$110.00Jan 15$0.00$2.85$1.43$2.22 06/24$0.50–$2.73$1.43--
$90.00Aug 21$0.00$3.30$1.65$0.30 06/09$0.68–$1.65$0.30--
$90.00Jan 21$0.00$3.50$1.75$4.20 06/04$1.75–$4.50$1.75--
$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 120
Total Puts 35
Put/Call Ratio 0.29
Net Difference 85

Prior's Put/Call Breakdown

Total Calls 418
Total Puts 150
Put/Call Ratio 0.36
Net Difference 268

Prior 7-Day Put/Call Summary

Total Calls 3,570
Total Puts 1,465
Average Put/Call Ratio 0.75
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