Tour v309
IQV
IQVIA HLDGS INC
$207.85 -0.54%
(7/9 18:38) ◀
|
Friday, July 10, 2026 (6:39pm)
January 2026
|
▶ (7/13 18:38)
◀ 7/10 18:39 ▶

Option Volume

Detail
ℹ
Current (07/10) 60
Calls: 40 (67%)
Puts: 20 (33%)
Prior (07/09) 155
Calls: 120 (77%)
Puts: 35 (23%)
Current vs Prior -61.29%
Calls: -66.67% (Calls)
Puts: -42.86% (Puts)
Prior 7-Day Total 4,831
Calls: 3,567 (74%)
Puts: 1,264 (26%)
Prior 7-Day Average 690
Calls: 509 (74%)
Puts: 180 (26%)
Current vs Prior 7-Day Avg -91.31%
Calls: -92.15%
Puts: -88.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $88.1K
Calls: $86.7K (98%)
Puts: $1.4K (2%)
Prior (07/09) $166.6K
Calls: $154.7K (93%)
Puts: $11.9K (7%)
Current vs Prior -47.10%
Calls: -43.94%
Puts: -88.35%
Prior 7-Day Total $4.68M
Calls: $4.09M (87%)
Puts: $591.1K (13%)
Prior 7-Day Average $668.1K
Calls: $583.7K (87%)
Puts: $84.4K (13%)
Current vs Prior 7-Day Avg -86.81%
Calls: -85.14%
Puts: -98.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.50
Prior (07/09) 0.29
Current vs Prior +71.43%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -3.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 1,637
Calls: 296 (18%)
Puts: 1,341 (82%)
Prior (07/09) 3,450
Calls: 2,008 (58%)
Puts: 1,442 (42%)
Current vs Prior -52.55%
Prior 7-Day Total 23,148
Calls: 13,352 (58%)
Puts: 9,796 (42%)
Prior 7-Day Average 3,306
Calls: 1,907 (58%)
Puts: 1,399 (42%)
Current vs Prior 7-Day Avg -50.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.22% | 14.63%7.22% | 14.63%
Prior 7.51% | 15.05%7.51% | 15.05%
Current vs Prior -3.94% | -2.82%-3.94% | -2.82%
Prior 7-Day Avg 8.64% | 15.41%8.24% | 15.37%
Current vs 7-Day Avg -16.43% | -5.11%-12.44% | -4.84%
Prior 7-Day Eod 7.51% | 15.05%-- | --
Current vs 7-Day Eod -3.94% | -2.82%-- | --
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 98% of dollar volume in calls ($86.7K) vs puts ($1.4K). Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.50. P/C ratio rising 71% - increased hedging/bearish 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.8%, best 7.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2125.9027.90$26.907.4%10.81--
$200.00Aug 2116.4017.70$17.057.6%110.63163
$160.00Jul 1746.1050.10$48.108.3%10.9411
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 0.83, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1746.1050.10$48.108.3%10.9411
$185.00Jul 1721.4025.20$23.3016.3%120.8957
$175.00Aug 2134.0037.80$35.9010.6%50.8830
$185.00Aug 2125.9027.90$26.907.4%10.81--
$200.00Aug 2116.4017.70$17.057.6%110.63163
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 56, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1721.4025.20$23.3016.3%120.8957
$200.00Aug 2116.4017.70$17.057.6%110.63163
$175.00Aug 2134.0037.80$35.9010.6%50.8830
$210.00Jul 172.704.10$3.4041.2%30.44--
$240.00Aug 212.454.20$3.3352.6%30.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.000.60$0.30200.0%120.0475
$195.00Jul 170.451.10$0.7883.3%30.13122
$200.00Jul 170.951.95$1.4569.0%30.22176
$170.00Aug 211.101.90$1.5053.3%10.09648
$175.00Aug 211.602.45$2.0341.9%10.12320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 60.9%, max 66.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 2173.4%44.0%66.7%1357
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2171.6%46.2%55.1%13395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 40.67, avg 11.60)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$240.00Aug 21$13.72$26.28$13.721.92$213.72
$185.00$200.00Aug 21$9.85$5.15$9.850.52$194.85
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$175.00Jul 17$0.48$19.52$0.4840.67$194.52
$175.00$170.00Aug 21$0.53$4.47$0.538.43$174.47
$200.00$195.00Jul 17$0.67$4.33$0.676.46$199.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 124.00, avg 17.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$185.00Jul 17$24.80$24.80$0.20124.00$184.80
$175.00$185.00Aug 21$9.00$9.00$1.009.00$184.00
$185.00$210.00Jul 17$19.90$19.90$5.103.90$204.90
$185.00$200.00Aug 21$9.85$9.85$5.151.91$194.85
$200.00$240.00Aug 21$13.72$13.72$26.280.52$213.72
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.67$0.67$4.330.15$199.33
$175.00$170.00Aug 21$0.53$0.53$4.470.12$174.47
$195.00$175.00Jul 17$0.48$0.48$19.520.02$194.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.67, cheapest $1.73)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$3.6073.4%44.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$1.7371.6%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 18.25% of stock, avg 18.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$35.90$2.03$37.93$137.07$212.9318.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.01% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$195.00Jul 17$3.40$0.78$4.18$190.82$214.18
$240.00$170.00Aug 21$3.33$1.50$4.83$165.17$244.83
$210.00$200.00Jul 17$3.40$1.45$4.85$195.15$214.85
$240.00$175.00Aug 21$3.33$2.03$5.36$169.64$245.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.25, avg credit $12.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175185/200Aug 21$10.38$4.622.25$164.62$195.38
170/175200/240Aug 21$14.25$25.750.55$160.75$214.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.10, cheapest $4.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$160.00$185.00$210.00Jul 17$4.90$20.104.10
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-7.20, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Aug 21-$7.20$7.80
$200.00$240.001:2Aug 21$10.39$29.61
$160.00$185.001:2Jul 17$1.50$23.50
$185.00$210.001:2Jul 17$16.50$8.50
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Jul 17-$0.11$4.89
$175.00$170.001:2Aug 21-$0.97$4.03
$195.00$175.001:2Jul 17$0.18$19.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.30%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$2.700.441.0%1.30%2.33%3--
$240.00Aug 21$2.450.2015.5%1.18%16.65%3--

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 $16.40/$17.70) — try a limit near $17.05. Also watch the $160.00 07-17 call last traded $44.40 on 07/01 (now $46.10/$50.10) — try a limit near $46.10; the $175.00 08-21 call last traded $21.05 on 06/26 (now $34.00/$37.80) — try a limit near $34.00. Most tradeable put: the $175.00 08-21 put last traded $2.85 on 07/02 (now $1.60/$2.45) — try a limit near $2.03.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$2.70$4.10$3.40$5.50 07/02$0.20–$5.30$3.40--
$210.00Aug 21$11.00$13.50$12.25$13.10 07/02$1.48–$13.00$12.25--
$210.00Nov 20$20.40$24.10$22.25$21.82 07/01$6.70–$22.95$21.82--
$210.00Jan 15$25.20$28.60$26.90$21.60 07/01$9.10–$27.35$25.20--
$210.00Jan 21$47.50$51.70$49.60$24.00 06/18$25.50–$50.25$47.50--
$200.00Jul 17$8.20$11.40$9.80$11.00 07/02$0.48–$11.15$9.80--
$200.00Aug 21$16.40$17.70$17.05$18.70 07/02$2.58–$18.45$17.05163
$200.00Nov 20$25.20$29.30$27.25$18.48 06/29$8.70–$27.70$25.20--
$200.00Jan 15$29.70$33.90$31.80$29.04 07/01$11.40–$32.30$29.70--
$200.00Feb 19$32.60$37.00$34.80$26.15 06/30$13.05–$35.15$32.60--
$200.00Jan 21$51.50$56.50$54.00$38.00 06/24$28.75–$54.50$51.50--
$220.00Jul 17$0.10$1.45$0.78$2.69 07/02$0.57–$2.10$0.78--
$220.00Aug 21$7.00$8.40$7.70$9.60 07/02$0.88–$9.00$7.70--
$220.00Nov 20$16.30$19.50$17.90$16.63 07/01$5.00–$18.25$16.63--
$220.00Jan 15$21.00$24.10$22.55$22.00 07/01$7.25–$23.00$22.0035
$220.00Jan 21$43.00$47.50$45.25$28.00 06/16$23.00–$46.00$43.00--
$195.00Jul 17$12.20$15.70$13.95$14.43 07/02$0.65–$15.05$13.95--
$195.00Aug 21$19.70$21.80$20.75$18.70 07/01$3.40–$21.75$19.70--
$195.00Nov 20$28.60$31.70$30.15$11.20 06/23$10.05–$30.30$28.60--
$195.00Jan 15$32.60$35.90$34.25$20.00 05/29$13.25–$34.95$32.60--
$195.00Feb 19$35.50$39.30$37.40$36.46 07/02$14.75–$37.85$36.46--
$190.00Jul 17$16.70$20.40$18.55$14.00 07/01$1.13–$19.10$16.70--
$190.00Aug 21$21.90$25.70$23.80$24.90 07/02$4.25–$24.65$23.80--
$190.00Nov 20$31.10$35.10$33.10$12.70 06/23$11.55–$33.65$31.10--
$190.00Jan 15$35.50$38.80$37.15$20.00 06/15$14.50–$37.65$35.50--
$190.00Feb 19$38.70$41.80$40.25$28.80 06/29$16.35–$41.05$38.70--
$190.00Jan 21$56.50$61.00$58.75$32.73 05/21$32.50–$59.25$56.50--
$230.00Jul 17$0.00$2.50$1.25$0.65 07/01$0.15–$1.25$0.65--
$230.00Aug 21$4.20$6.40$5.30$6.50 07/02$0.53–$6.20$5.30--
$230.00Nov 20$12.60$15.80$14.20$9.10 06/29$3.50–$14.75$12.60--
$230.00Jan 15$17.10$19.70$18.40$11.40 06/25$5.70–$18.90$17.10--
$230.00Feb 19$19.90$23.90$21.90$15.20 06/25$6.85–$22.15$19.90--
$230.00Jan 21$39.50$44.00$41.75$17.00 05/26$20.50–$42.25$39.50--
$185.00Jul 17$21.40$25.20$23.30$20.20 07/01$1.75–$24.15$21.4057
$185.00Aug 21$25.90$27.90$26.90$26.25 07/02$5.55–$28.25$26.25--
$185.00Nov 20$34.80$38.20$36.50$14.70 06/23$13.20–$36.60$34.80--
$185.00Jan 15$38.60$42.50$40.55$21.85 06/15$16.20–$40.80$38.60--
$185.00Feb 19$41.60$44.90$43.25$30.80 06/25$18.00–$43.60$41.60--
$185.00Jan 21$59.00$63.30$61.15$45.87 06/24$34.25–$61.75$59.00--
$180.00Jul 17$26.40$30.10$28.25$27.28 07/02$2.78–$29.00$27.28--
$180.00Aug 21$29.70$31.90$30.80$30.95 07/02$7.10–$32.65$30.80--
$180.00Jan 15$41.70$45.00$43.35$26.00 06/12$18.10–$43.75$41.70--
$180.00Jan 21$61.50$66.00$63.75$35.60 05/21$36.20–$64.50$61.50--
$240.00Jul 17$0.00$2.20$1.10$0.05 06/24$0.10–$1.13$0.05--
$240.00Aug 21$2.45$4.20$3.33$4.20 07/02$0.28–$3.68$3.33--
$240.00Nov 20$9.60$12.80$11.20$10.34 07/01$2.25–$11.55$10.34--
$240.00Jan 15$13.80$17.00$15.40$10.53 06/25$4.45–$15.95$13.80--
$240.00Feb 19$16.50$20.50$18.50$12.10 06/25$5.60–$18.95$16.50--
$240.00Jan 21$36.00$40.50$38.25$30.50 06/25$18.00–$38.75$36.00--
$175.00Jul 17$31.20$35.30$33.25$33.20 07/02$4.30–$33.70$33.20--
$175.00Aug 21$34.00$37.80$35.90$21.05 06/26$9.00–$36.70$34.0030
$175.00Nov 20$41.20$44.80$43.00$24.50 05/08$16.50–$43.55$41.20--
$175.00Jan 15$45.10$48.90$47.00$21.17 05/20$19.70–$47.35$45.10--
$175.00Feb 19$47.80$51.50$49.65$24.20 06/23$22.00–$49.70$47.80--
$175.00Jan 21$64.00$67.90$65.95$65.00 07/01$38.25–$67.20$65.00--
$170.00Jul 17$36.30$40.10$38.20$36.40 07/01$6.25–$38.85$36.40--
$170.00Aug 21$38.90$42.00$40.45$38.50 07/02$11.20–$40.95$38.90--
$170.00Nov 20$44.90$48.80$46.85$27.90 06/10$18.85–$47.45$44.90--
$170.00Jan 15$48.50$52.40$50.45$33.80 06/10$21.75–$50.90$48.50--
$250.00Aug 21$1.35$2.75$2.05$2.75 07/02$0.45–$2.45$2.05--
$250.00Nov 20$7.00$10.20$8.60$5.13 06/09$1.50–$9.25$7.00--
$250.00Jan 15$11.00$14.50$12.75$11.30 07/01$3.55–$12.95$11.30--
$250.00Feb 19$13.70$17.10$15.40$15.30 07/02$4.50–$15.90$15.30--
$250.00Jan 21$32.50$37.00$34.75$26.13 06/26$15.90–$35.25$32.50--
$165.00Jul 17$41.20$45.00$43.10$26.43 06/29$8.85–$43.55$41.20--
$165.00Aug 21$43.00$46.80$44.90$29.01 06/09$13.80–$45.65$43.00--
$165.00Nov 20$48.90$52.70$50.80$22.35 05/22$21.35–$51.30$48.90--
$165.00Jan 15$52.10$56.00$54.05$50.10 07/01$24.10–$54.40$52.10--
$160.00Jul 17$46.10$50.10$48.10$44.40 07/01$12.00–$48.90$46.1011
$160.00Aug 21$47.70$51.50$49.60$33.30 06/30$16.50–$50.35$47.70--
$160.00Nov 20$52.80$56.80$54.80$25.20 05/22$23.70–$55.35$52.80--
$160.00Feb 19$58.40$61.80$60.10$47.75 06/30$29.10–$60.65$58.40--
$260.00Aug 21$0.75$3.30$2.03$2.20 07/02$0.38–$2.40$2.03--
$260.00Nov 20$5.10$8.40$6.75$1.70 06/17$1.05–$7.00$5.10--
$260.00Jan 15$8.50$11.80$10.15$6.20 06/30$2.83–$10.35$8.50--
$260.00Jan 21$29.50$34.50$32.00$24.70 06/30$14.25–$32.25$29.50--
$155.00Jul 17$51.10$55.20$53.15$48.70 07/01$15.60–$53.85$51.10--
$155.00Aug 21$52.50$55.70$54.10$34.95 06/25$19.50–$55.40$52.50--
$150.00Jul 17$56.10$59.60$57.85$19.89 06/18$19.05–$59.05$56.10--
$150.00Aug 21$57.20$61.10$59.15$40.65 06/25$22.95–$60.20$57.20--
$150.00Feb 19$66.00$69.50$67.75$50.00 06/24$34.75–$68.30$66.00--
$150.00Jan 21$79.00$83.50$81.25$67.15 06/26$49.75–$82.00$79.00--
$270.00Aug 21$0.40$3.10$1.75$1.80 07/02$0.45–$1.80$1.75--
$270.00Nov 20$3.70$6.60$5.15$5.20 07/01$0.63–$5.45$5.15--
$270.00Jan 15$6.70$9.90$8.30$4.80 06/30$2.48–$8.55$6.70--
$270.00Jan 21$27.00$31.50$29.25$22.30 06/30$12.45–$29.75$27.00--
$140.00Jan 15$72.50$76.20$74.35$59.00 06/25$39.15–$74.90$72.50--
$280.00Nov 20$2.70$5.30$4.00$1.70 06/25$0.48–$4.55$2.70--
$280.00Jan 15$5.10$8.00$6.55$3.70 06/04$1.85–$6.75$5.10--
$280.00Jan 21$24.00$29.00$26.50$20.20 06/30$10.50–$27.00$24.00--
$135.00Jan 15$76.90$80.70$78.80$60.00 06/09$42.80–$79.50$76.90--
$135.00Jan 21$89.50$93.00$91.25$67.65 06/03$57.75–$92.25$89.50--
$290.00Jan 15$3.50$6.70$5.10$1.90 06/16$1.70–$5.60$3.50--
$120.00Jan 21$100.00$104.00$102.00$64.00 05/26$67.00–$103.25$100.00--
$300.00Nov 20$1.40$3.80$2.60$2.30 07/02$1.78–$2.60$2.30--
$300.00Jan 15$2.70$5.50$4.10$1.90 06/03$1.55–$4.40$2.70--
$300.00Jan 21$19.50$24.50$22.00$21.20 07/02$8.10–$22.50$21.20--
$115.00Jan 21$104.50$108.00$106.25$65.50 05/26$70.25–$107.25$104.50--
$310.00Jan 15$1.75$4.50$3.13$1.80 06/10$1.50–$3.53$1.80--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$4.50$5.90$5.20$8.50 07/02$5.10–$42.40$5.20--
$210.00Aug 21$12.10$14.60$13.35$14.73 07/02$13.35–$43.55$13.35--
$200.00Jul 17$0.95$1.95$1.45$4.00 07/02$1.45–$32.80$1.45176
$200.00Aug 21$7.50$9.60$8.55$9.90 07/02$8.40–$34.50$8.55--
$220.00Aug 21$18.10$20.50$19.30$54.50 05/26$19.00–$52.85$19.30--
$195.00Jul 17$0.45$1.10$0.78$3.41 07/01$0.78–$28.20$0.78122
$195.00Aug 21$6.00$7.80$6.90$7.60 07/02$6.40–$30.25$6.90--
$190.00Jul 17$0.10$0.75$0.43$1.50 07/02$0.43–$23.60$0.43--
$190.00Aug 21$4.20$6.30$5.25$6.50 07/02$5.20–$26.05$5.25--
$190.00Jan 15$13.40$16.90$15.15$30.22 05/19$14.65–$33.00$15.15--
$190.00Jan 21$26.00$31.00$28.50$40.72 05/19$28.50–$43.75$28.50--
$230.00Jul 17$20.00$23.90$21.95$46.90 06/02$21.70–$62.30$21.95--
$230.00Aug 21$25.30$27.50$26.40$40.00 06/30$26.00–$62.60$26.40--
$185.00Jul 17$0.00$2.40$1.20$1.32 07/01$0.30–$19.10$1.20--
$185.00Aug 21$3.20$4.00$3.60$4.70 07/02$3.60–$22.65$3.60--
$185.00Nov 20$8.80$12.10$10.45$19.25 06/01$10.35–$27.80$10.45--
$185.00Jan 15$11.50$14.90$13.20$22.76 06/24$12.55–$29.90$13.20--
$180.00Jul 17$0.00$2.25$1.13$0.55 07/02$0.35–$14.85$0.55--
$180.00Aug 21$2.30$2.95$2.63$3.60 07/02$2.40–$19.25$2.63--
$180.00Jan 15$9.40$13.10$11.25$12.32 07/01$10.70–$26.75$11.25--
$175.00Jul 17$0.00$0.60$0.30$0.38 07/01$0.13–$11.45$0.3075
$175.00Aug 21$1.60$2.45$2.03$2.85 07/02$2.00–$15.90$2.03320
$175.00Nov 20$5.70$9.00$7.35$10.88 06/29$7.20–$21.75$7.35--
$175.00Jan 15$7.80$11.40$9.60$10.80 07/01$9.05–$24.15$9.60--
$175.00Jan 21$19.80$24.50$22.15$26.70 06/29$22.00–$34.75$22.15--
$170.00Jul 17$0.00$2.15$1.08$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$1.50648
$170.00Jan 15$6.60$10.50$8.55$11.00 06/29$7.95–$21.45$8.55--
$250.00Jan 15$48.80$51.50$50.15$65.50 06/25$49.70–$83.40$50.15--
$165.00Jul 17$0.00$2.15$1.08$0.20 07/02$0.20–$6.00$0.20--
$165.00Aug 21$0.00$1.50$0.75$1.96 07/01$0.75–$10.75$0.75--
$165.00Nov 20$3.90$6.40$5.15$15.60 06/18$4.95–$16.35$5.15--
$160.00Jul 17$0.00$2.15$1.08$0.10 07/02$0.13–$4.15$0.10--
$160.00Aug 21$0.10$1.40$0.75$1.40 07/01$0.57–$8.50$0.75--
$160.00Nov 20$2.30$5.80$4.05$8.30 06/25$3.95–$14.05$4.05--
$160.00Jan 15$4.10$8.00$6.05$6.55 07/01$5.60–$16.30$6.05--
$155.00Jul 17$0.00$2.15$1.08$0.50 06/25$0.13–$2.80$0.50--
$155.00Aug 21$0.05$0.60$0.33$1.00 07/01$0.33–$6.65$0.33--
$155.00Nov 20$1.85$5.10$3.47$5.60 06/29$3.10–$11.95$3.47--
$150.00Jul 17$0.00$0.20$0.10$0.12 06/30$0.08–$1.78$0.10--
$150.00Aug 21$0.00$2.45$1.23$0.65 07/02$0.28–$4.90$0.65--
$150.00Jan 15$2.15$5.90$4.03$8.19 06/24$3.50–$12.15$4.03--
$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$2.35$1.18$2.10 06/24$0.23–$3.80$1.18--
$145.00Nov 20$0.85$4.30$2.58$2.65 07/02$1.78–$8.30$2.58--
$145.00Jan 15$2.25$4.90$3.58$4.87 06/30$3.05–$10.50$3.58--
$140.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.08–$1.27$0.15--
$140.00Aug 21$0.00$2.30$1.15$2.40 06/23$0.20–$2.88$1.15--
$140.00Nov 20$0.40$3.70$2.05$2.60 06/30$1.38–$7.05$2.05--
$140.00Jan 15$0.90$4.30$2.60$3.87 06/30$2.50–$8.85$2.60--
$135.00Jul 17$0.00$2.15$1.08$0.65 06/18$0.30–$1.20$0.65--
$135.00Aug 21$0.00$1.75$0.88$1.33 06/26$0.57–$2.03$0.88--
$135.00Nov 20$0.10$3.40$1.75$2.10 06/30$0.83–$5.80$1.75--
$135.00Jan 15$0.15$4.00$2.08$2.70 07/02$1.48–$7.35$2.08--
$130.00Aug 21$0.00$1.75$0.88$0.40 06/26$0.23–$1.98$0.40--
$130.00Jan 15$0.70$4.00$2.35$6.70 05/21$1.33–$6.15$2.35--
$130.00Jan 21$6.00$10.50$8.25$10.63 06/26$7.80–$14.25$8.25--
$125.00Nov 20$0.00$2.90$1.45$1.55 06/26$0.50–$3.80$1.45--
$125.00Jan 15$0.35$3.60$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$2.15$1.08$0.60 06/12$0.63–$1.38$0.60--
$120.00Nov 20$0.00$2.75$1.38$1.15 06/26$0.40–$3.50$1.15--
$120.00Jan 15$0.10$3.30$1.70$2.50 06/25$0.75–$4.20$1.70--
$115.00Aug 21$0.00$0.95$0.48$0.80 05/06$0.40–$1.27$0.48--
$115.00Nov 20$0.00$2.60$1.30$0.90 06/26$0.30–$2.48$0.90--
$115.00Jan 21$3.00$6.00$4.50$7.12 06/26$4.50–$9.50$4.50--
$110.00Jan 15$0.00$2.90$1.45$2.22 06/24$0.50–$2.73$1.45--
$90.00Aug 21$0.00$2.15$1.08$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$3.30$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 40
Total Puts 20
Put/Call Ratio 0.50
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 120
Total Puts 35
Put/Call Ratio 0.29
Net Difference 85

Prior 7-Day Put/Call Summary

Total Calls 3,567
Total Puts 1,264
Average Put/Call Ratio 0.52
Ratio Trend Rising

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