Tour v325
IQV
IQVIA HLDGS INC
$207.55 -0.14%
(7/10 18:39) ◀
|
Monday, July 13, 2026 (6:38pm)
January 2026
|
▶ (7/14 19:03)
◀ 7/13 18:38 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,828
Calls: 509 (28%)
Puts: 1,319 (72%)
Prior (07/10) 60
Calls: 40 (67%)
Puts: 20 (33%)
Current vs Prior +2946.67%
Calls: +1172.50% (Calls)
Puts: +6495.00% (Puts)
Prior 7-Day Total 4,591
Calls: 3,406 (74%)
Puts: 1,185 (26%)
Prior 7-Day Average 655
Calls: 486 (74%)
Puts: 169 (26%)
Current vs Prior 7-Day Avg +178.72%
Calls: +4.61%
Puts: +679.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $456.6K
Calls: $261.7K (57%)
Puts: $194.9K (43%)
Prior (07/10) $88.1K
Calls: $86.7K (98%)
Puts: $1.4K (2%)
Current vs Prior +418.10%
Calls: +201.70%
Puts: +14001.01%
Prior 7-Day Total $4.47M
Calls: $3.93M (88%)
Puts: $546.3K (12%)
Prior 7-Day Average $639.1K
Calls: $561.1K (88%)
Puts: $78.0K (12%)
Current vs Prior 7-Day Avg -28.56%
Calls: -53.36%
Puts: +149.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 2.59
Prior (07/10) 0.50
Current vs Prior +418.27%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +398.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 8,450
Calls: 6,055 (72%)
Puts: 2,395 (28%)
Prior (07/10) 1,637
Calls: 296 (18%)
Puts: 1,341 (82%)
Current vs Prior +416.19%
Prior 7-Day Total 20,938
Calls: 12,389 (59%)
Puts: 8,549 (41%)
Prior 7-Day Average 2,991
Calls: 1,769 (59%)
Puts: 1,221 (41%)
Current vs Prior 7-Day Avg +182.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.82% | 14.31%6.82% | 14.31%
Prior 7.22% | 14.63%7.22% | 14.63%
Current vs Prior -5.53% | -2.16%-5.53% | -2.16%
Prior 7-Day Avg 8.46% | 15.47%8.04% | 15.22%
Current vs 7-Day Avg -19.39% | -7.48%-15.17% | -5.99%
Prior 7-Day Eod 7.22% | 14.63%7.22% | 14.63%
Current vs 7-Day Eod -5.53% | -2.16%-5.53% | -2.16%
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

Massive premium surge with dollar volume up 418% vs prior. Unusually high activity with volume up 2947% vs prior - elevated interest. Volume explosion - 179% above 7-day average (1,828 vs avg 655). Extreme bearish P/C ratio of 2.59 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 5 of results (avg 7.6%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2130.2032.00$31.105.8%160.85316
$185.00Aug 2125.8027.70$26.757.1%50.81240
$170.00Jul 1736.4039.50$37.958.2%10.95--
$175.00Aug 2134.1037.10$35.608.4%100.8930
$200.00Aug 2115.9017.30$16.608.4%40.63--
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. 11 found (avg delta 0.81, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1736.4039.50$37.958.2%10.95--
$190.00Jul 1716.3019.90$18.1019.9%130.93151
$185.00Jul 1721.0024.50$22.7515.4%10.92--
$175.00Aug 2134.1037.10$35.608.4%100.8930
$195.00Jul 1712.1015.00$13.5521.4%170.88356
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.450.85$0.6561.5%3540.13799
$210.00Jul 172.553.30$2.9325.6%580.41514
$195.00Jul 1712.1015.00$13.5521.4%170.88356
$180.00Aug 2130.2032.00$31.105.8%160.85316
$190.00Jul 1716.3019.90$18.1019.9%130.93151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 171.051.65$1.3544.4%1.1K0.22173
$180.00Aug 212.203.00$2.6030.8%1270.15515
$195.00Jul 170.401.00$0.7085.7%680.12122
$170.00Aug 211.051.85$1.4555.2%180.09649
$175.00Aug 211.552.20$1.8834.6%140.11320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.4%, max 78.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 2180.5%45.2%78.0%6240
$190.00Jul 17Aug 2159.0%46.7%26.4%15290
$200.00Jul 17Aug 2148.3%45.7%5.8%5766
$220.00Jul 17Aug 2148.3%46.5%3.9%360942
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2153.0%46.4%14.3%71122
$200.00Jul 17Aug 2148.3%45.7%5.8%1.1K173

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 15.67, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$2.28$7.72$2.283.39$212.28
$220.00$230.00Aug 21$2.50$7.50$2.503.00$222.50
$210.00$220.00Aug 21$4.00$6.00$4.001.50$214.00
$200.00$210.00Aug 21$4.85$5.15$4.851.06$204.85
$200.00$210.00Jul 17$5.97$4.03$5.970.68$205.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.30$4.70$0.3015.67$194.70
$175.00$170.00Aug 21$0.43$4.57$0.4310.63$174.57
$200.00$195.00Jul 17$0.65$4.35$0.656.69$199.35
$180.00$175.00Aug 21$0.72$4.28$0.725.94$179.28
$195.00$180.00Aug 21$4.20$10.80$4.202.57$190.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 13.29, avg 3.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Jul 17$4.65$4.65$0.3513.29$189.65
$195.00$200.00Jul 17$4.65$4.65$0.3513.29$199.65
$190.00$195.00Jul 17$4.55$4.55$0.4510.11$194.55
$175.00$180.00Aug 21$4.50$4.50$0.509.00$179.50
$180.00$185.00Aug 21$4.35$4.35$0.656.69$184.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$1.80$1.80$3.200.56$198.20
$195.00$180.00Aug 21$4.20$4.20$10.800.39$190.80
$180.00$175.00Aug 21$0.72$0.72$4.280.17$179.28
$200.00$195.00Jul 17$0.65$0.65$4.350.15$199.35
$175.00$170.00Aug 21$0.43$0.43$4.570.09$174.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $6.60, cheapest $4.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$4.0080.5%45.2%
$190.00Jul 17Aug 21$5.2059.0%46.7%
$220.00Jul 17Aug 21$7.1048.3%46.5%
$200.00Jul 17Aug 21$7.7048.3%45.7%
$210.00Jul 17Aug 21$8.8246.5%47.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$6.1053.0%46.4%
$200.00Jul 17Aug 21$7.2548.3%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.94% of stock, avg 11.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$8.90$1.35$10.25$189.75$210.254.94%
$195.00Jul 17$13.55$0.70$14.25$180.75$209.256.87%
$190.00Jul 17$18.10$0.40$18.50$171.50$208.508.91%
$200.00Aug 21$16.60$8.60$25.20$174.80$225.2012.14%
$180.00Aug 21$31.10$2.60$33.70$146.30$213.7016.24%
$175.00Aug 21$35.60$1.88$37.48$137.52$212.4818.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.51% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$190.00Jul 17$0.65$0.40$1.05$188.95$221.05
$220.00$195.00Jul 17$0.65$0.70$1.35$193.65$221.35
$220.00$200.00Jul 17$0.65$1.35$2.00$198.00$222.00
$210.00$190.00Jul 17$2.93$0.40$3.33$186.67$213.33
$210.00$195.00Jul 17$2.93$0.70$3.63$191.37$213.63
$210.00$200.00Jul 17$2.93$1.35$4.28$195.72$214.28
$230.00$170.00Aug 21$5.25$1.45$6.70$163.30$236.70
$230.00$175.00Aug 21$5.25$1.88$7.13$167.87$237.13
$230.00$180.00Aug 21$5.25$2.60$7.85$172.15$237.85
$220.00$170.00Aug 21$7.75$1.45$9.20$160.80$229.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 21.73, avg credit $5.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$4.78$0.2221.73$170.22$184.78
175/180185/190Aug 21$4.17$0.835.02$175.83$189.17
170/175185/190Aug 21$3.88$1.123.46$171.12$188.88
175/180190/200Aug 21$7.42$2.582.88$172.58$197.42
170/175190/200Aug 21$7.13$2.872.48$167.87$197.13
190/195200/210Jul 17$6.27$3.731.68$188.73$206.27
180/195200/210Aug 21$9.05$5.951.52$185.95$209.05
195/200210/220Aug 21$5.80$4.201.38$194.20$215.80
175/180200/210Aug 21$5.57$4.431.26$174.43$205.57
180/195210/220Aug 21$8.20$6.801.21$186.80$218.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$0.10$4.9049.00
$175.00$180.00$185.00Aug 21$0.15$4.8532.33
$200.00$210.00$220.00Aug 21$0.85$9.1510.76
$210.00$220.00$230.00Aug 21$1.50$8.505.67
$180.00$185.00$190.00Aug 21$0.90$4.104.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.29$4.7116.24
$190.00$195.00$200.00Jul 17$0.35$4.6513.29

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 $-7.55, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$185.001:2Jul 17-$7.55$7.45
$220.00$230.001:2Aug 21-$2.75$7.25
$210.00$220.001:2Aug 21-$3.75$6.25
$200.00$210.001:2Aug 21-$6.90$3.10
$195.00$200.001:2Jul 17-$4.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Jul 17-$0.05$4.95
$195.00$190.001:2Jul 17-$0.10$4.90
$175.00$170.001:2Aug 21-$1.02$3.98
$180.00$175.001:2Aug 21-$1.16$3.84
$195.00$180.001:2Aug 21$1.60$13.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.06%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.500.501.2%5.06%6.24%2--
$220.00Aug 21$6.500.386.0%3.13%9.13%6143
$230.00Aug 21$4.600.2810.8%2.22%13.03%477
$210.00Jul 17$2.550.411.2%1.23%2.41%58514
$220.00Jul 17$0.450.136.0%0.22%6.22%354799

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. 173 contracts (avg 694 vol/day, 173 traded recently)

IQV averages only 694 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 $120.00 01-21 call last traded $64.00 on 05/26 (now $100.50/$104.50) — try a limit near $100.50. Also watch the $180.00 08-21 call last traded $30.95 on 07/02 (now $30.20/$32.00) — try a limit near $30.95; the $175.00 02-19 call last traded $24.20 on 06/23 (now $47.80/$51.00) — try a limit near $47.80. Most tradeable put: the $180.00 08-21 put last traded $3.80 on 07/08 (now $2.20/$3.00) — try a limit near $2.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$2.55$3.30$2.93$3.32 07/10$0.20–$5.30$2.93514
$210.00Aug 21$10.50$13.00$11.75$12.00 07/09$1.48–$13.00$11.75--
$210.00Nov 20$20.60$23.80$22.20$22.30 07/09$6.70–$22.95$22.20--
$210.00Jan 15$25.50$28.20$26.85$21.60 07/01$9.10–$27.35$25.5032
$210.00Feb 19$27.60$31.80$29.70$29.40 07/09$10.85–$30.30$29.40--
$210.00Jan 21$47.50$51.50$49.50$24.00 06/18$25.50–$50.25$47.5013
$200.00Jul 17$7.60$10.20$8.90$10.50 07/09$0.48–$11.15$8.90766
$200.00Aug 21$15.90$17.30$16.60$16.70 07/10$2.58–$18.45$16.60--
$200.00Nov 20$25.00$28.60$26.80$18.48 06/29$8.70–$27.70$25.00--
$200.00Jan 15$30.10$33.00$31.55$29.04 07/01$11.40–$32.30$30.10--
$200.00Feb 19$32.30$36.10$34.20$36.30 07/09$13.05–$35.15$34.20--
$200.00Jan 21$52.00$56.00$54.00$38.00 06/24$28.75–$54.50$52.00--
$220.00Jul 17$0.45$0.85$0.65$1.10 07/09$0.60–$2.10$0.65799
$220.00Aug 21$6.50$9.00$7.75$9.08 07/09$0.88–$9.00$7.75143
$220.00Nov 20$16.10$19.40$17.75$18.00 07/06$5.00–$18.25$17.75--
$220.00Jan 15$20.80$24.10$22.45$23.74 07/10$7.25–$23.00$22.45--
$220.00Jan 21$43.00$47.50$45.25$45.00 07/07$23.00–$46.00$45.00--
$195.00Jul 17$12.10$15.00$13.55$9.40 07/08$0.65–$15.05$12.10356
$195.00Aug 21$19.10$21.30$20.20$16.80 07/08$3.40–$21.75$19.10--
$195.00Nov 20$28.20$31.40$29.80$11.20 06/23$10.05–$30.30$28.20--
$195.00Jan 15$32.20$36.10$34.15$20.00 05/29$13.25–$34.95$32.20--
$195.00Feb 19$35.10$38.80$36.95$36.46 07/02$14.75–$37.85$36.46--
$190.00Jul 17$16.30$19.90$18.10$18.80 07/09$1.13–$19.10$18.10151
$190.00Aug 21$21.50$25.10$23.30$24.75 07/09$4.25–$24.65$23.30139
$190.00Nov 20$30.50$34.30$32.40$12.70 06/23$11.55–$33.65$30.50--
$190.00Jan 15$35.60$38.70$37.15$20.00 06/15$14.50–$37.65$35.60--
$190.00Feb 19$38.50$41.60$40.05$40.02 07/10$16.35–$41.05$40.02--
$190.00Jan 21$56.50$61.00$58.75$32.73 05/21$32.50–$59.25$56.50--
$230.00Jul 17$0.00$0.65$0.33$0.30 07/09$0.15–$1.25$0.30--
$230.00Aug 21$4.60$5.90$5.25$5.30 07/09$0.53–$6.20$5.2577
$230.00Nov 20$12.60$15.80$14.20$9.10 06/29$3.50–$14.75$12.60--
$230.00Jan 15$17.80$20.30$19.05$11.40 06/25$5.70–$19.05$17.802.5K
$230.00Feb 19$19.70$23.40$21.55$15.20 06/25$6.85–$22.15$19.70--
$230.00Jan 21$39.50$44.00$41.75$17.00 05/26$20.50–$42.25$39.50--
$185.00Jul 17$21.00$24.50$22.75$25.10 07/10$1.75–$24.15$22.75--
$185.00Aug 21$25.80$27.70$26.75$26.95 07/10$5.55–$28.25$26.75240
$185.00Nov 20$34.30$37.50$35.90$14.70 06/23$13.20–$36.60$34.30--
$185.00Jan 15$38.20$41.90$40.05$21.85 06/15$16.20–$40.80$38.20--
$185.00Feb 19$40.80$44.60$42.70$30.80 06/25$18.00–$43.60$40.80--
$185.00Jan 21$59.00$63.50$61.25$45.87 06/24$34.25–$61.75$59.00--
$180.00Jul 17$25.90$29.60$27.75$27.28 07/02$2.78–$29.00$27.28--
$180.00Aug 21$30.20$32.00$31.10$30.95 07/02$7.10–$32.65$30.95316
$180.00Nov 20$37.20$40.90$39.05$39.34 07/09$15.00–$40.00$39.05--
$180.00Jan 15$41.20$44.60$42.90$26.00 06/12$18.10–$43.75$41.20--
$180.00Feb 19$44.80$47.60$46.20$46.23 07/09$19.90–$46.70$46.20--
$180.00Jan 21$61.50$66.00$63.75$35.60 05/21$36.20–$64.50$61.50--
$240.00Jul 17$0.00$2.15$1.08$0.05 06/24$0.10–$1.13$0.05--
$240.00Aug 21$2.75$3.90$3.33$3.26 07/10$0.28–$3.68$3.26--
$240.00Nov 20$9.70$12.70$11.20$11.10 07/09$2.25–$11.55$11.10--
$240.00Jan 15$14.60$17.00$15.80$10.53 06/25$4.45–$15.95$14.60--
$240.00Feb 19$16.30$20.20$18.25$12.10 06/25$5.60–$18.95$16.30--
$240.00Jan 21$36.00$40.50$38.25$30.50 06/25$18.00–$38.75$36.00--
$175.00Jul 17$31.70$34.60$33.15$29.24 07/08$4.30–$33.70$31.70--
$175.00Aug 21$34.10$37.10$35.60$37.70 07/10$9.00–$36.70$35.6030
$175.00Jan 15$45.20$48.30$46.75$21.17 05/20$19.70–$47.35$45.20--
$175.00Feb 19$47.80$51.00$49.40$24.20 06/23$22.00–$49.70$47.801
$175.00Jan 21$64.00$68.50$66.25$65.00 07/01$38.25–$67.20$65.00--
$170.00Jul 17$36.40$39.50$37.95$36.40 07/01$6.25–$38.85$36.40--
$170.00Aug 21$38.70$41.70$40.20$38.50 07/02$11.20–$40.95$38.70--
$170.00Nov 20$45.00$47.80$46.40$27.90 06/10$18.85–$47.45$45.00--
$170.00Jan 15$48.50$51.80$50.15$33.80 06/10$21.75–$50.90$48.50--
$250.00Aug 21$1.25$2.55$1.90$2.20 07/06$0.45–$2.45$1.90--
$250.00Nov 20$7.70$10.20$8.95$5.13 06/09$1.50–$9.25$7.70--
$250.00Jan 15$11.00$14.20$12.60$11.60 07/06$3.55–$12.95$11.60--
$250.00Feb 19$13.40$17.20$15.30$15.30 07/09$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$41.40$44.60$43.00$26.43 06/29$8.85–$43.55$41.40--
$165.00Aug 21$43.20$46.20$44.70$29.01 06/09$13.80–$45.65$43.20--
$165.00Nov 20$48.80$52.00$50.40$22.35 05/22$21.35–$51.30$48.80--
$165.00Jan 15$51.60$55.40$53.50$50.10 07/01$24.10–$54.40$51.60--
$160.00Jul 17$46.30$49.60$47.95$50.61 07/10$12.00–$48.90$47.95--
$160.00Aug 21$47.80$50.30$49.05$33.30 06/30$16.50–$50.35$47.80--
$160.00Nov 20$52.10$56.10$54.10$49.00 07/08$23.70–$55.35$52.10--
$160.00Feb 19$57.50$61.60$59.55$47.75 06/30$29.10–$60.65$57.50--
$260.00Aug 21$0.35$2.35$1.35$2.20 07/02$0.38–$2.40$1.35--
$260.00Nov 20$5.90$8.20$7.05$1.70 06/17$1.05–$7.05$5.90--
$260.00Jan 15$8.40$11.80$10.10$6.20 06/30$2.83–$10.35$8.40--
$260.00Jan 21$29.50$34.00$31.75$24.70 06/30$14.25–$32.25$29.50--
$155.00Jul 17$51.10$54.60$52.85$48.70 07/01$15.60–$53.85$51.10--
$155.00Aug 21$52.00$55.80$53.90$34.95 06/25$19.50–$55.40$52.00--
$150.00Jul 17$56.50$59.60$58.05$19.89 06/18$19.05–$59.05$56.50--
$150.00Aug 21$56.80$60.60$58.70$40.65 06/25$22.95–$60.20$56.80--
$150.00Feb 19$65.40$69.20$67.30$50.00 06/24$34.75–$68.30$65.40--
$150.00Jan 21$79.00$83.50$81.25$67.15 06/26$49.75–$82.00$79.00--
$270.00Aug 21$0.10$3.00$1.55$1.80 07/02$0.45–$1.80$1.55--
$270.00Nov 20$3.60$6.50$5.05$5.20 07/01$0.63–$5.45$5.05--
$270.00Jan 15$6.70$9.70$8.20$4.80 06/30$2.48–$8.55$6.70--
$270.00Jan 21$26.50$31.50$29.00$22.30 06/30$12.45–$29.75$26.50--
$140.00Jan 15$71.70$75.70$73.70$59.00 06/25$39.15–$74.90$71.70--
$280.00Nov 20$2.60$5.10$3.85$1.70 06/25$0.48–$4.55$2.60--
$280.00Jan 15$4.90$8.00$6.45$7.00 07/07$1.85–$6.75$6.45--
$280.00Jan 21$24.00$29.00$26.50$20.20 06/30$10.50–$27.00$24.00--
$135.00Jan 15$76.20$80.10$78.15$60.00 06/09$42.80–$79.50$76.20--
$135.00Jan 21$89.00$94.00$91.50$67.65 06/03$57.75–$92.25$89.00--
$130.00Jan 21$92.50$97.40$94.95$93.23 07/06$60.75–$95.75$93.23--
$290.00Jan 15$3.50$6.50$5.00$1.90 06/16$1.70–$5.60$3.50--
$120.00Jan 21$100.50$104.50$102.50$64.00 05/26$67.00–$103.25$100.502
$300.00Nov 20$1.30$3.80$2.55$2.30 07/08$1.78–$2.60$2.30--
$300.00Jan 15$2.55$5.30$3.93$3.80 07/06$1.55–$4.40$3.80--
$300.00Jan 21$19.50$24.50$22.00$21.20 07/02$8.10–$22.50$21.20--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$4.90$5.60$5.25$9.90 07/08$5.10–$42.40$5.25--
$210.00Aug 21$12.10$14.10$13.10$13.50 07/09$13.10–$43.55$13.10--
$200.00Jul 17$1.05$1.65$1.35$2.22 07/10$1.35–$32.80$1.35173
$200.00Aug 21$7.40$9.80$8.60$8.70 07/07$8.40–$34.50$8.60--
$220.00Aug 21$18.10$20.40$19.25$54.50 05/26$19.00–$52.85$19.25--
$195.00Jul 17$0.40$1.00$0.70$1.23 07/10$0.70–$28.20$0.70122
$195.00Aug 21$5.70$7.90$6.80$6.58 07/09$6.40–$30.25$6.58--
$190.00Jul 17$0.00$0.80$0.40$0.64 07/09$0.40–$23.60$0.40--
$190.00Aug 21$4.20$6.20$5.20$6.20 07/06$5.20–$26.05$5.20--
$190.00Jan 15$13.20$17.00$15.10$30.22 05/19$14.65–$33.00$15.10--
$190.00Jan 21$26.00$31.00$28.50$40.72 05/19$28.50–$43.75$28.50--
$230.00Jul 17$20.50$23.80$22.15$46.90 06/02$21.70–$62.30$22.15--
$230.00Aug 21$25.50$27.40$26.45$40.00 06/30$26.00–$62.60$26.45--
$185.00Jul 17$0.00$1.25$0.63$1.32 07/01$0.30–$19.10$0.63--
$185.00Aug 21$3.10$4.00$3.55$5.10 07/08$3.55–$22.65$3.55--
$185.00Nov 20$8.80$11.90$10.35$19.25 06/01$10.35–$27.80$10.35--
$185.00Jan 15$11.50$14.70$13.10$22.76 06/24$12.55–$29.90$13.10--
$180.00Jul 17$0.00$0.95$0.48$0.55 07/02$0.35–$14.85$0.48--
$180.00Aug 21$2.20$3.00$2.60$3.80 07/08$2.40–$19.25$2.60515
$180.00Jan 15$9.90$12.10$11.00$12.32 07/01$10.70–$26.75$11.00--
$240.00Jul 17$30.50$34.20$32.35$35.50 07/06$31.60–$72.45$32.35--
$175.00Jul 17$0.00$0.95$0.48$1.10 07/10$0.13–$11.45$0.48--
$175.00Aug 21$1.55$2.20$1.88$1.70 07/10$1.88–$15.90$1.70320
$175.00Nov 20$5.90$8.30$7.10$10.88 06/29$7.10–$21.75$7.10--
$175.00Jan 15$8.10$10.50$9.30$10.80 07/01$9.05–$24.15$9.30--
$175.00Jan 21$19.50$24.50$22.00$26.70 06/29$22.00–$34.75$22.00--
$170.00Jul 17$0.00$1.20$0.60$1.01 07/09$0.25–$8.45$0.60--
$170.00Aug 21$1.05$1.85$1.45$1.40 07/10$1.45–$13.15$1.40649
$170.00Nov 20$4.90$7.30$6.10$6.98 07/09$6.10–$19.15$6.10--
$170.00Jan 15$6.70$9.00$7.85$11.00 06/29$7.85–$21.45$7.85--
$250.00Jan 15$48.80$52.50$50.65$50.00 07/09$49.70–$83.40$50.00--
$165.00Jul 17$0.00$1.15$0.57$1.10 07/08$0.20–$6.00$0.57--
$165.00Aug 21$0.60$1.45$1.02$1.03 07/09$0.75–$10.75$1.02612
$165.00Nov 20$3.90$6.10$5.00$15.60 06/18$4.95–$16.35$5.00--
$165.00Jan 15$5.40$8.50$6.95$7.00 07/07$6.70–$18.60$6.95--
$160.00Jul 17$0.00$1.15$0.57$1.05 07/08$0.13–$4.15$0.57--
$160.00Aug 21$0.00$1.45$0.73$0.71 07/07$0.57–$8.50$0.71--
$160.00Nov 20$2.55$5.80$4.18$8.30 06/25$3.95–$14.05$4.18--
$160.00Jan 15$4.30$7.60$5.95$6.55 07/01$5.60–$16.30$5.95--
$155.00Jul 17$0.00$1.15$0.57$2.15 07/08$0.13–$2.80$0.57--
$155.00Aug 21$0.00$1.70$0.85$0.50 07/08$0.33–$6.65$0.50--
$155.00Nov 20$2.20$4.90$3.55$5.60 06/29$3.10–$11.95$3.55--
$155.00Jan 15$3.60$5.90$4.75$5.20 07/08$4.40–$14.05$4.75--
$150.00Jul 17$0.00$0.50$0.25$2.11 07/08$0.08–$1.78$0.25--
$150.00Aug 21$0.00$2.50$1.25$0.30 07/07$0.28–$4.90$0.30--
$150.00Jan 15$2.90$5.00$3.95$4.30 07/08$3.50–$12.15$3.954
$150.00Jan 21$11.00$15.50$13.25$14.00 07/01$13.10–$22.25$13.25--
$145.00Jul 17$0.00$0.50$0.25$0.30 06/24$0.25–$1.70$0.25--
$145.00Aug 21$0.00$2.35$1.18$2.10 06/24$0.23–$3.80$1.18--
$145.00Nov 20$0.90$3.80$2.35$2.65 07/02$1.78–$8.30$2.35--
$145.00Jan 15$2.25$4.90$3.58$3.60 07/08$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$0.70$3.50$2.10$1.90 07/09$1.38–$7.05$1.90--
$140.00Jan 15$1.65$4.30$2.97$3.87 06/30$2.50–$8.85$2.97--
$135.00Jul 17$0.00$0.45$0.23$0.65 06/18$0.23–$1.20$0.23--
$135.00Aug 21$0.00$2.25$1.13$1.33 06/26$0.57–$2.03$1.13--
$135.00Nov 20$0.45$2.35$1.40$1.55 07/09$0.83–$5.80$1.40--
$135.00Jan 15$1.00$3.90$2.45$2.70 07/02$1.48–$7.35$2.45--
$130.00Aug 21$0.00$2.20$1.10$0.40 06/26$0.23–$1.98$0.40--
$130.00Jan 15$0.65$3.60$2.13$6.70 05/21$1.33–$6.15$2.13--
$130.00Jan 21$5.50$10.30$7.90$10.63 06/26$7.80–$14.25$7.90--
$125.00Nov 20$0.00$2.90$1.45$1.55 06/26$0.50–$3.80$1.45--
$125.00Jan 15$0.40$3.50$1.95$1.70 07/09$0.90–$5.20$1.70--
$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$0.15$1.35$0.75$1.15 06/26$0.40–$3.50$0.75--
$120.00Jan 15$0.15$3.30$1.73$2.50 06/25$0.75–$4.20$1.73--
$115.00Nov 20$0.00$2.55$1.27$0.90 06/26$0.30–$2.48$0.90--
$115.00Jan 21$3.00$6.10$4.55$7.12 06/26$4.50–$9.50$4.55--
$110.00Jan 15$0.00$3.10$1.55$2.22 06/24$0.50–$2.73$1.55--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$0.68–$1.65$0.30--
$90.00Jan 21$0.00$4.00$2.00$4.20 06/04$1.75–$4.50$2.00--

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 509
Total Puts 1,319
Put/Call Ratio 2.59
Net Difference -810

Prior's Put/Call Breakdown

Total Calls 40
Total Puts 20
Put/Call Ratio 0.50
Net Difference 20

Prior 7-Day Put/Call Summary

Total Calls 3,406
Total Puts 1,185
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